6/30/2020
The world has change since Covid19 entered our world in January 2020. For the very first time, in a hundred years the United States is going through its first pandemic. In this presentation, we will observe the following:
## date symbol Adjusted Close High Low Open
## 1 2007-01-03 AAPL 10.363638 11.97143 12.36857 11.70000 12.32714
## 2 2007-01-03 AMZN 38.700001 38.70000 39.06000 38.05000 38.68000
## 3 2007-01-03 GOOG 232.921951 232.92195 237.44002 229.69405 232.12991
## 4 2007-01-03 MSFT 22.123693 29.86000 30.25000 29.40000 29.91000
## 5 2007-01-04 AAPL 10.593664 12.23714 12.27857 11.97429 12.00714
## 6 2007-01-04 AMZN 38.900002 38.90000 39.14000 38.26000 38.59000
## 7 2007-01-04 GOOG 240.727692 240.72769 241.07141 233.30054 233.62431
## 8 2007-01-04 MSFT 22.086641 29.81000 29.97000 29.44000 29.70000
## 9 2007-01-05 AAPL 10.518225 12.15000 12.31428 12.05714 12.25286
## 10 2007-01-05 AMZN 38.369999 38.37000 38.79000 37.60000 38.72000
## 11 2007-01-05 GOOG 242.685349 242.68535 242.83978 238.16231 240.34911
## 12 2007-01-05 MSFT 21.960684 29.64000 29.75000 29.45000 29.63000
## 13 2007-01-08 AAPL 10.570165 12.21000 12.36143 12.18286 12.28000
## 14 2007-01-08 AMZN 37.500000 37.50000 38.31000 37.17000 38.22000
## 15 2007-01-08 GOOG 240.887100 240.88710 244.02035 240.19968 242.93442
## 16 2007-01-08 MSFT 22.175547 29.93000 30.10000 29.53000 29.65000
## 17 2007-01-09 AAPL 11.448232 13.22429 13.28286 12.16429 12.35000
## 18 2007-01-09 AMZN 37.779999 37.78000 38.06000 37.34000 37.60000
## 19 2007-01-09 GOOG 241.843506 241.84351 243.21338 239.70154 241.81860
## 20 2007-01-09 MSFT 22.197784 29.96000 30.18000 29.73000 30.00000
## 21 2007-01-10 AAPL 11.996092 13.85714 13.97143 13.35000 13.53571
## 22 2007-01-10 AMZN 37.150002 37.15000 37.70000 37.07000 37.49000
## 23 2007-01-10 GOOG 243.816116 243.81612 245.85349 240.11997 241.31052
## 24 2007-01-10 MSFT 21.975508 29.66000 29.89000 29.43000 29.80000
## 25 2007-01-11 AAPL 11.847687 13.68572 13.82571 13.58571 13.70571
## 26 2007-01-11 AMZN 37.400002 37.40000 38.00000 37.17000 37.17000
## 27 2007-01-11 GOOG 248.926956 248.92696 249.93817 247.16357 247.67166
## 28 2007-01-11 MSFT 22.746054 30.70000 30.75000 29.65000 29.76000
## 29 2007-01-12 AAPL 11.701755 13.51714 13.58000 13.31857 13.51286
## 30 2007-01-12 AMZN 38.200001 38.20000 38.21000 37.27000 37.36000
## 31 2007-01-12 GOOG 251.557098 251.55710 251.55710 249.06644 250.05772
## 32 2007-01-12 MSFT 23.123924 31.21000 31.39000 30.64000 30.65000
## 33 2007-01-16 AAPL 12.008460 13.87143 13.89286 13.63571 13.66857
## 34 2007-01-16 AMZN 38.660000 38.66000 38.89000 37.97000 38.40000
## 35 2007-01-16 GOOG 251.198441 251.19844 255.54216 250.71028 252.82735
## 36 2007-01-16 MSFT 23.086880 31.16000 31.45000 31.03000 31.26000
## 37 2007-01-17 AAPL 11.742566 13.56428 13.94286 13.54571 13.93714
## 38 2007-01-17 AMZN 37.880001 37.88000 39.00000 37.78000 38.70000
## 39 2007-01-17 GOOG 247.711517 247.71152 252.93694 246.26694 250.75511
## 40 2007-01-17 MSFT 23.042418 31.10000 31.44000 31.01000 31.26000
## 41 2007-01-18 AAPL 11.015380 12.72429 13.15857 12.72143 13.15714
## 42 2007-01-18 AMZN 36.980000 36.98000 37.65000 36.72000 37.50000
## 43 2007-01-18 GOOG 243.004166 243.00417 247.31300 242.80490 246.33667
## 44 2007-01-18 MSFT 22.968328 31.00000 31.37000 30.80000 31.15000
## 45 2007-01-19 AAPL 10.944892 12.64286 12.80714 12.58857 12.66143
## 46 2007-01-19 AMZN 37.020000 37.02000 37.48000 36.60000 36.69000
## 47 2007-01-19 GOOG 243.960571 243.96057 244.46368 242.46120 243.07889
## 48 2007-01-19 MSFT 23.049833 31.11000 31.11000 30.69000 30.73000
## 49 2007-01-22 AAPL 10.733409 12.39857 12.73714 12.23571 12.73428
## 50 2007-01-22 AMZN 36.950001 36.95000 37.90000 36.80000 37.65000
## 51 2007-01-22 GOOG 239.522217 239.52222 245.40517 238.35658 245.33044
## 52 2007-01-22 MSFT 22.760876 30.72000 31.12000 30.51000 31.06000
## 53 2007-01-23 AAPL 10.598609 12.24286 12.50143 12.21571 12.24714
## 54 2007-01-23 AMZN 36.430000 36.43000 37.07000 36.30000 36.90000
## 55 2007-01-23 GOOG 238.630554 238.63055 241.46991 237.75385 239.49730
## 56 2007-01-23 MSFT 22.775696 30.74000 30.96000 30.52000 30.63000
## 57 2007-01-24 AAPL 10.722281 12.38571 12.45000 12.29714 12.38286
## 58 2007-01-24 AMZN 37.259998 37.26000 37.36000 36.50000 36.51000
## 59 2007-01-24 GOOG 248.603180 248.60318 248.83730 240.74263 241.32047
## 60 2007-01-24 MSFT 23.035009 31.09000 31.30000 30.65000 30.78000
## 61 2007-01-25 AAPL 10.666628 12.32143 12.64286 12.29000 12.44429
## 62 2007-01-25 AMZN 37.080002 37.08000 38.23000 36.78000 38.08000
## 63 2007-01-25 GOOG 243.133682 243.13368 251.30803 241.92322 249.56457
## 64 2007-01-25 MSFT 22.560831 30.45000 31.48000 30.45000 31.08000
## 65 2007-01-26 AAPL 10.559033 12.19714 12.48143 12.14143 12.44429
## 66 2007-01-26 AMZN 36.849998 36.85000 37.26000 36.30000 37.26000
## 67 2007-01-26 GOOG 246.994202 246.99420 248.02035 242.60565 244.54837
## 68 2007-01-26 MSFT 22.671970 30.60000 31.23000 30.60000 31.22000
## 69 2007-01-29 AAPL 10.628289 12.27714 12.37857 12.21857 12.32857
## 70 2007-01-29 AMZN 37.430000 37.43000 37.45000 36.54000 36.70000
## 71 2007-01-29 GOOG 245.315491 245.31549 248.44377 244.33418 248.07018
## 72 2007-01-29 MSFT 22.620102 30.53000 30.78000 30.34000 30.65000
## 73 2007-01-30 AAPL 10.580058 12.22143 12.35571 12.17857 12.34714
## 74 2007-01-30 AMZN 37.049999 37.05000 37.42000 36.63000 37.29000
## 75 2007-01-30 GOOG 246.237045 246.23704 248.07018 244.69282 246.07764
## 76 2007-01-30 MSFT 22.583048 30.48000 30.64000 30.14000 30.57000
## 77 2007-01-31 AAPL 10.602318 12.24714 12.28571 12.05000 12.12286
## 78 2007-01-31 AMZN 37.669998 37.67000 38.19000 36.76000 36.95000
## 79 2007-01-31 GOOG 249.813644 249.81364 251.55710 246.82982 247.31799
## 80 2007-01-31 MSFT 22.864599 30.86000 31.10000 30.35000 30.41000
## 81 2007-02-01 AAPL 10.479885 12.10571 12.32429 12.10571 12.31857
## 82 2007-02-01 AMZN 38.700001 38.70000 39.30000 37.85000 37.95000
## 83 2007-02-01 GOOG 239.975510 239.97551 252.06021 239.86592 252.05524
## 84 2007-02-01 MSFT 22.642332 30.56000 30.94000 30.37000 30.84000
## 85 2007-02-02 AAPL 10.481125 12.10714 12.17857 11.95714 12.01714
## 86 2007-02-02 AMZN 37.389999 37.39000 37.74000 36.68000 37.23000
## 87 2007-02-02 GOOG 239.850983 239.85098 241.59445 238.01286 240.40390
## 88 2007-02-02 MSFT 22.368189 30.19000 30.84000 30.13000 30.82000
## 89 2007-02-05 AAPL 10.380950 11.99143 12.17571 11.99143 12.04286
## 90 2007-02-05 AMZN 37.160000 37.16000 37.42000 36.77000 37.25000
## 91 2007-02-05 GOOG 232.707748 232.70775 238.10751 232.22456 237.85844
## 92 2007-02-05 MSFT 21.938465 29.61000 30.02000 29.41000 29.97000
## 93 2007-02-06 AAPL 10.406919 12.02143 12.06714 11.83714 12.06428
## 94 2007-02-06 AMZN 38.270000 38.27000 38.41000 37.08000 37.20000
## 95 2007-02-06 GOOG 234.859695 234.85969 235.76630 232.75757 233.17600
## 96 2007-02-06 MSFT 21.864372 29.51000 29.75000 29.22000 29.59000
## 97 2007-02-07 AAPL 10.654263 12.30714 12.34000 11.93572 12.06857
## 98 2007-02-07 AMZN 38.980000 38.98000 39.52000 38.40000 38.49000
## 99 2007-02-07 GOOG 234.127426 234.12743 236.28934 233.51472 236.02531
## 100 2007-02-07 MSFT 21.760637 29.37000 29.70000 29.25000 29.64000
## 101 2007-02-08 AAPL 10.657969 12.31143 12.35857 12.20143 12.20429
## 102 2007-02-08 AMZN 39.099998 39.10000 39.51000 38.67000 38.95000
## 103 2007-02-08 GOOG 234.635529 234.63553 235.99045 231.70651 233.15109
## 104 2007-02-08 MSFT 21.679142 29.26000 29.80000 29.20000 29.24000
## 105 2007-02-09 AAPL 10.298089 11.89571 12.31428 11.88714 12.26857
## 106 2007-02-09 AMZN 38.720001 38.72000 39.31000 38.66000 39.19000
## 107 2007-02-09 GOOG 230.082596 230.08260 235.45744 229.88832 234.94437
## 108 2007-02-09 MSFT 21.471680 28.98000 29.40000 28.93000 29.35000
## 109 2007-02-12 AAPL 10.497200 12.12571 12.16857 11.94714 12.06143
## 110 2007-02-12 AMZN 38.849998 38.85000 38.99000 38.36000 38.79000
## 111 2007-02-12 GOOG 228.289322 228.28932 230.33166 226.66042 229.47986
## 112 2007-02-12 MSFT 21.442051 28.94000 29.09000 28.83000 28.89000
## 113 2007-02-13 AAPL 10.474938 12.10000 12.18429 12.04286 12.16571
## 114 2007-02-13 AMZN 39.310001 39.31000 39.61000 38.85000 38.85000
## 115 2007-02-13 GOOG 228.692810 228.69281 230.52593 227.77624 228.71771
## 116 2007-02-13 MSFT 21.568438 29.01000 29.20000 28.96000 29.04000
## 117 2007-02-14 AAPL 10.549142 12.18572 12.23428 12.08143 12.09000
## 118 2007-02-14 AMZN 40.139999 40.14000 40.28000 39.14000 39.23000
## 119 2007-02-14 GOOG 232.095047 232.09505 233.68907 228.75258 229.14113
## 120 2007-02-14 MSFT 21.858395 29.40000 29.69000 29.15000 29.17000
## 121 2007-02-15 AAPL 10.538010 12.17286 12.23143 12.11143 12.20571
## 122 2007-02-15 AMZN 40.060001 40.06000 40.32000 39.86000 40.14000
## 123 2007-02-15 GOOG 229.873383 229.87338 232.19467 229.49977 232.12991
## 124 2007-02-15 MSFT 21.903006 29.46000 29.65000 29.22000 29.58000
## 125 2007-02-16 AAPL 10.491017 12.11857 12.20143 12.09429 12.17857
## 126 2007-02-16 AMZN 40.330002 40.33000 40.44000 39.87000 39.90000
## 127 2007-02-16 GOOG 234.092560 234.09256 234.19717 230.16728 230.53589
## 128 2007-02-16 MSFT 21.367699 28.74000 28.94000 28.65000 28.91000
## 129 2007-02-20 AAPL 10.623343 12.27143 12.30857 12.02286 12.09286
## 130 2007-02-20 AMZN 41.509998 41.51000 41.74000 40.00000 40.13000
## 131 2007-02-20 GOOG 235.168533 235.16853 235.49231 231.48734 233.36031
## 132 2007-02-20 MSFT 21.434612 28.83000 28.86000 28.47000 28.63000
## 133 2007-02-21 AAPL 11.031457 12.74286 12.78429 12.28000 12.28286
## 134 2007-02-21 AMZN 41.259998 41.26000 41.32000 40.92000 41.19000
## 135 2007-02-21 GOOG 237.041504 237.04150 238.44624 232.99667 234.04275
## 136 2007-02-21 MSFT 21.821220 29.35000 29.39000 28.74000 28.75000
## 137 2007-02-22 AAPL 11.069796 12.78714 12.97286 12.64714 12.97143
## 138 2007-02-22 AMZN 41.000000 41.00000 42.00000 40.89000 41.40000
## 139 2007-02-22 GOOG 237.036530 237.03653 241.21587 236.30925 238.45123
## 140 2007-02-22 MSFT 21.850965 29.39000 29.54000 29.16000 29.31000
## 141 2007-02-23 AAPL 11.015380 12.72429 12.90571 12.69286 12.73714
## 142 2007-02-23 AMZN 40.779999 40.78000 41.20000 40.74000 41.00000
## 143 2007-02-23 GOOG 234.431290 234.43129 237.58447 233.02657 236.98671
## 144 2007-02-23 MSFT 21.486652 28.90000 29.28000 28.89000 29.22000
## 145 2007-02-26 AAPL 10.946124 12.64429 12.85714 12.51572 12.83429
## 146 2007-02-26 AMZN 40.880001 40.88000 41.20000 40.40000 40.86000
## 147 2007-02-26 GOOG 231.596924 231.59692 236.73766 231.00913 235.53217
## 148 2007-02-26 MSFT 21.613049 29.07000 29.09000 28.82000 28.96000
## 149 2007-02-27 AAPL 10.379711 11.99000 12.44000 11.91571 12.32857
## 150 2007-02-27 AMZN 38.830002 38.83000 40.54000 38.78000 40.19000
## 151 2007-02-27 GOOG 223.547089 223.54709 229.04149 222.75008 226.65045
## 152 2007-02-27 MSFT 20.720869 27.87000 28.97000 27.79000 28.71000
## 153 2007-02-28 AAPL 10.463806 12.08714 12.22857 11.85714 11.85714
## 154 2007-02-28 AMZN 39.139999 39.14000 39.58000 38.08000 38.91000
## 155 2007-02-28 GOOG 223.885818 223.88582 225.98795 220.69279 224.36403
## 156 2007-02-28 MSFT 20.943911 28.17000 28.25000 27.92000 27.95000
## 157 2007-03-01 AAPL 10.766805 12.43714 12.61571 11.96429 12.00429
## 158 2007-03-01 AMZN 38.849998 38.85000 39.32000 38.05000 39.32000
## 159 2007-03-01 GOOG 223.278091 223.27809 225.36528 219.17847 220.50848
## 160 2007-03-01 MSFT 20.884439 28.09000 28.33000 27.73000 27.82000
## 161 2007-03-02 AAPL 10.562744 12.20143 12.50571 12.17286 12.39571
## 162 2007-03-02 AMZN 37.689999 37.69000 38.87000 37.69000 38.32000
## 163 2007-03-02 GOOG 218.520935 218.52094 223.51222 218.52094 221.72392
## 164 2007-03-02 MSFT 20.639093 27.76000 28.16000 27.76000 28.02000
## 165 2007-03-05 AAPL 10.675284 12.33143 12.66429 12.25143 12.27000
## 166 2007-03-05 AMZN 37.049999 37.05000 38.32000 37.04000 37.15000
## 167 2007-03-05 GOOG 219.651688 219.65169 221.91820 217.68407 217.69403
## 168 2007-03-05 MSFT 20.482958 27.55000 27.91000 27.41000 27.49000
## 169 2007-03-06 AAPL 10.906552 12.59857 12.61571 12.48571 12.54286
## 170 2007-03-06 AMZN 38.580002 38.58000 38.66000 37.41000 37.69000
## 171 2007-03-06 GOOG 227.920700 227.92070 228.64299 222.85469 222.89952
## 172 2007-03-06 MSFT 20.691128 27.83000 27.94000 27.65000 27.80000
## 173 2007-03-07 AAPL 10.848425 12.53143 12.71000 12.49286 12.57857
## 174 2007-03-07 AMZN 38.360001 38.36000 39.32000 38.28000 38.68000
## 175 2007-03-07 GOOG 226.969269 226.96927 230.70526 226.29678 230.48109
## 176 2007-03-07 MSFT 20.527567 27.61000 27.90000 27.55000 27.76000
## 177 2007-03-08 AAPL 10.883054 12.57143 12.67429 12.49429 12.65571
## 178 2007-03-08 AMZN 38.099998 38.10000 39.22000 37.98000 38.77000
## 179 2007-03-08 GOOG 226.510986 226.51099 231.88086 226.20213 228.75258
## 180 2007-03-08 MSFT 20.311954 27.32000 27.85000 26.60000 27.72000
## 181 2007-03-09 AAPL 10.879340 12.56714 12.69286 12.48571 12.68572
## 182 2007-03-09 AMZN 38.840000 38.84000 38.89000 38.00000 38.48000
## 183 2007-03-09 GOOG 225.634262 225.63426 228.34412 224.20961 228.14485
## 184 2007-03-09 MSFT 20.289648 27.29000 27.48000 27.03000 27.42000
## 185 2007-03-12 AAPL 11.114322 12.83857 12.85571 12.57000 12.58143
## 186 2007-03-12 AMZN 38.810001 38.81000 39.05000 38.38000 38.64000
## 187 2007-03-12 GOOG 226.525925 226.52593 226.77499 224.71272 225.44000
## 188 2007-03-12 MSFT 20.401169 27.44000 27.48000 27.13000 27.18000
## 189 2007-03-13 AAPL 10.932521 12.62857 12.94286 12.62857 12.77286
## 190 2007-03-13 AMZN 37.820000 37.82000 38.88000 37.69000 38.30000
## 191 2007-03-13 GOOG 220.687805 220.68780 225.12118 220.58818 224.21458
## 192 2007-03-13 MSFT 19.865870 26.72000 27.40000 26.71000 27.25000
## 193 2007-03-14 AAPL 11.130396 12.85714 12.85714 12.56000 12.65714
## 194 2007-03-14 AMZN 38.080002 38.08000 38.22000 37.26000 37.76000
## 195 2007-03-14 GOOG 223.163528 223.16353 223.49229 218.68033 220.78743
## 196 2007-03-14 MSFT 20.371431 27.40000 27.40000 26.73000 26.82000
## 197 2007-03-15 AAPL 11.077216 12.79571 12.90857 12.75857 12.85143
## 198 2007-03-15 AMZN 37.779999 37.78000 38.29000 37.55000 38.10000
## 199 2007-03-15 GOOG 222.261902 222.26190 224.07013 221.14111 223.09380
## 200 2007-03-15 MSFT 20.282221 27.28000 27.47000 27.20000 27.32000
## 201 2007-03-16 AAPL 11.079692 12.79857 12.85571 12.76000 12.79143
## 202 2007-03-16 AMZN 37.849998 37.85000 38.08000 37.52000 37.72000
## 203 2007-03-16 GOOG 219.601883 219.60188 222.51596 219.12367 221.99292
## 204 2007-03-16 MSFT 20.319389 27.33000 27.48000 27.20000 27.35000
## 205 2007-03-19 AAPL 11.270142 13.01857 13.07857 12.79857 12.89143
## 206 2007-03-19 AMZN 38.450001 38.45000 38.54000 38.00000 38.00000
## 207 2007-03-19 GOOG 222.779968 222.77997 223.41260 219.49229 220.79739
## 208 2007-03-19 MSFT 20.691128 27.83000 27.83000 27.20000 27.34000
## 209 2007-03-20 AAPL 11.313428 13.06857 13.12000 13.00857 13.05000
## 210 2007-03-20 AMZN 38.580002 38.58000 38.69000 38.23000 38.53000
## 211 2007-03-20 GOOG 221.808609 221.80861 222.96428 220.97174 222.06265
## 212 2007-03-20 MSFT 20.698561 27.84000 28.16000 27.76000 27.93000
## 213 2007-03-21 AAPL 11.609003 13.41000 13.42857 13.09286 13.14143
## 214 2007-03-21 AMZN 39.799999 39.80000 39.80000 38.31000 38.55000
## 215 2007-03-21 GOOG 227.422562 227.42256 227.43253 221.77374 221.81857
## 216 2007-03-21 MSFT 21.204136 28.52000 28.52000 27.56000 27.90000
## 217 2007-03-22 AAPL 11.620132 13.42286 13.48000 13.28571 13.39000
## 218 2007-03-22 AMZN 39.490002 39.49000 39.72000 38.91000 39.48000
## 219 2007-03-22 GOOG 230.157318 230.15732 230.22208 225.42007 226.95432
## 220 2007-03-22 MSFT 21.018259 28.27000 28.55000 28.01000 28.52000
## 221 2007-03-23 AAPL 11.565719 13.36000 13.43857 13.32857 13.33571
## 222 2007-03-23 AMZN 38.980000 38.98000 39.60000 38.98000 39.56000
## 223 2007-03-23 GOOG 230.052704 230.05270 230.82979 227.68657 229.86342
## 224 2007-03-23 MSFT 20.832388 28.02000 28.27000 27.80000 28.22000
## 225 2007-03-26 AAPL 11.853871 13.69286 13.70000 13.32857 13.42714
## 226 2007-03-26 AMZN 39.009998 39.01000 39.05000 38.43000 38.98000
## 227 2007-03-26 GOOG 231.631790 231.63179 231.63179 226.95931 229.41510
## 228 2007-03-26 MSFT 20.981091 28.22000 28.22000 27.70000 27.94000
## 229 2007-03-27 AAPL 11.805639 13.63714 13.83286 13.57143 13.67286
## 230 2007-03-27 AMZN 39.369999 39.37000 39.42000 38.76000 38.82000
## 231 2007-03-27 GOOG 230.944366 230.94437 231.74635 229.31049 230.90950
## 232 2007-03-27 MSFT 20.609348 27.72000 28.16000 27.65000 28.04000
## 233 2007-03-28 AAPL 11.531088 13.32000 13.62857 13.30714 13.55429
## 234 2007-03-28 AMZN 39.340000 39.34000 39.51000 38.74000 39.09000
## 235 2007-03-28 GOOG 230.077606 230.07761 231.85097 229.21584 230.07263
## 236 2007-03-28 MSFT 20.549864 27.64000 28.00000 27.40000 27.58000
## 237 2007-03-29 AAPL 11.594164 13.39286 13.45571 13.17571 13.45571
## 238 2007-03-29 AMZN 39.810001 39.81000 39.92000 39.30000 39.65000
## 239 2007-03-29 GOOG 229.599411 229.59941 232.12991 226.65045 231.40762
## 240 2007-03-29 MSFT 20.631647 27.75000 27.85000 27.49000 27.84000
## 241 2007-03-30 AAPL 11.490277 13.27286 13.52571 13.25000 13.46857
## 242 2007-03-30 AMZN 39.790001 39.79000 40.24000 39.42000 39.75000
## 243 2007-03-30 GOOG 228.224564 228.22456 230.83478 227.21832 230.18720
## 244 2007-03-30 MSFT 20.720869 27.87000 27.95000 27.50000 27.75000
## 245 2007-04-02 AAPL 11.581794 13.37857 13.46429 13.28857 13.44857
## 246 2007-04-02 AMZN 40.419998 40.42000 40.47000 39.55000 39.85000
## 247 2007-04-02 GOOG 228.408875 228.40887 228.40887 225.21584 228.02530
## 248 2007-04-02 MSFT 20.624212 27.74000 27.93000 27.56000 27.89000
## 249 2007-04-03 AAPL 11.686915 13.50000 13.60429 13.39429 13.44857
## 250 2007-04-03 AMZN 41.189999 41.19000 41.38000 40.40000 40.42000
## 251 2007-04-03 GOOG 235.417603 235.41760 236.23952 231.13365 231.15855
## 252 2007-04-03 MSFT 20.720869 27.87000 28.06000 27.75000 27.86000
## 253 2007-04-04 AAPL 11.658471 13.46714 13.59143 13.44714 13.56286
## 254 2007-04-04 AMZN 41.529999 41.53000 41.55000 40.92000 41.22000
## 255 2007-04-04 GOOG 234.630554 234.63055 235.61685 233.91324 235.18846
## 256 2007-04-04 MSFT 21.189266 28.50000 28.78000 27.90000 28.01000
## 257 2007-04-05 AAPL 11.709176 13.52571 13.52571 13.36000 13.44571
## 258 2007-04-05 AMZN 41.680000 41.68000 41.76000 41.44000 41.57000
## 259 2007-04-05 GOOG 234.874634 234.87463 235.16354 233.93317 234.77002
## 260 2007-04-05 MSFT 21.226437 28.55000 28.65000 28.30000 28.32000
## 261 2007-04-09 AAPL 11.581794 13.37857 13.61429 13.29143 13.60143
## 262 2007-04-09 AMZN 41.660000 41.66000 42.14000 41.61000 41.72000
## 263 2007-04-09 GOOG 233.230789 233.23079 235.61685 231.92569 235.60689
## 264 2007-04-09 MSFT 21.241304 28.57000 28.72000 28.39000 28.58000
## 265 2007-04-10 AAPL 11.655998 13.46429 13.46571 13.34429 13.38143
## 266 2007-04-10 AMZN 41.860001 41.86000 41.96000 41.46000 41.57000
## 267 2007-04-10 GOOG 232.378983 232.37898 234.51598 231.71149 232.67288
## 268 2007-04-10 MSFT 21.114910 28.40000 28.64000 28.22000 28.50000
## 269 2007-04-11 AAPL 11.450703 13.22714 13.42143 13.19000 13.41429
## 270 2007-04-11 AMZN 41.680000 41.68000 41.87000 41.24000 41.73000
## 271 2007-04-11 GOOG 231.397659 231.39766 233.82358 230.44125 232.15981
## 272 2007-04-11 MSFT 20.899307 28.11000 28.57000 27.99000 28.30000
## 273 2007-04-12 AAPL 11.401234 13.17000 13.18714 12.96000 13.14857
## 274 2007-04-12 AMZN 42.270000 42.27000 42.37000 41.40000 41.73000
## 275 2007-04-12 GOOG 232.822327 232.82233 233.12619 230.25694 231.13365
## 276 2007-04-12 MSFT 21.219007 28.54000 28.62000 28.04000 28.06000
## 277 2007-04-13 AAPL 11.160077 12.89143 13.05714 12.86571 12.98571
## 278 2007-04-13 AMZN 42.410000 42.41000 42.50000 41.93000 42.19000
## 279 2007-04-13 GOOG 232.274384 232.27438 233.50975 230.81485 233.35034
## 280 2007-04-13 MSFT 21.271046 28.61000 28.70000 28.10000 28.43000
## 281 2007-04-16 AAPL 11.307242 13.06143 13.07143 12.89286 12.93857
## 282 2007-04-16 AMZN 45.200001 45.20000 45.30000 43.67000 43.77000
## 283 2007-04-16 GOOG 236.249481 236.24948 237.60440 233.20091 233.35533
## 284 2007-04-16 MSFT 21.360256 28.73000 28.75000 28.21000 28.60000
## 285 2007-04-17 AAPL 11.173679 12.90714 13.18572 12.81428 13.14286
## 286 2007-04-17 AMZN 45.070000 45.07000 45.32000 44.75000 45.28000
## 287 2007-04-17 GOOG 235.517227 235.51723 237.30553 234.91946 236.01535
## 288 2007-04-17 MSFT 21.449488 28.85000 28.89000 28.56000 28.63000
## 289 2007-04-18 AAPL 11.179863 12.91429 12.97857 12.80000 12.88000
## 290 2007-04-18 AMZN 44.990002 44.99000 45.15000 44.63000 44.80000
## 291 2007-04-18 GOOG 237.116226 237.11623 239.05397 233.88834 234.75009
## 292 2007-04-18 MSFT 21.263607 28.60000 28.67000 28.36000 28.61000
## 293 2007-04-19 AAPL 11.163787 12.89571 13.03571 12.83286 12.88429
## 294 2007-04-19 AMZN 44.639999 44.64000 45.15000 44.41000 44.61000
## 295 2007-04-19 GOOG 234.944366 234.94437 240.07513 233.91821 236.36404
## 296 2007-04-19 MSFT 21.330528 28.69000 28.89000 28.26000 28.34000
## 297 2007-04-20 AAPL 11.250358 12.99571 13.02571 12.93572 12.98428
## 298 2007-04-20 AMZN 44.950001 44.95000 45.17000 44.52000 45.09000
## 299 2007-04-20 GOOG 240.339157 240.33916 245.33044 240.11002 244.34413
## 300 2007-04-20 MSFT 21.575876 29.02000 29.10000 28.70000 28.98000
## 301 2007-04-23 AAPL 11.564479 13.35857 13.40000 13.06000 13.08429
## 302 2007-04-23 AMZN 44.770000 44.77000 44.81000 44.16000 44.27000
## 303 2007-04-23 GOOG 238.645493 238.64549 241.59445 238.23703 239.15359
## 304 2007-04-23 MSFT 21.397434 28.78000 28.99000 28.67000 28.96000
## 305 2007-04-24 AAPL 11.531088 13.32000 13.77000 13.04286 13.42286
## 306 2007-04-24 AMZN 44.750000 44.75000 45.00000 44.43000 44.75000
## 307 2007-04-24 GOOG 237.873398 237.87340 239.09381 236.88709 238.41138
## 308 2007-04-24 MSFT 21.404873 28.79000 28.96000 28.59000 28.79000
## 309 2007-04-25 AAPL 11.792037 13.62143 13.62857 13.40000 13.46143
## 310 2007-04-25 AMZN 56.810001 56.81000 57.18000 52.95000 53.12000
## 311 2007-04-25 GOOG 238.102539 238.10254 239.78622 237.16605 239.10378
## 312 2007-04-25 MSFT 21.553566 28.99000 29.00000 28.69000 28.86000
## 313 2007-04-26 AAPL 12.223647 14.12000 14.64286 14.04286 14.51143
## 314 2007-04-26 AMZN 62.779999 62.78000 63.04000 56.07000 56.50000
## 315 2007-04-26 GOOG 239.691574 239.69157 241.32047 237.66417 238.15733
## 316 2007-04-26 MSFT 21.635357 29.10000 29.35000 28.91000 29.09000
## 317 2007-04-27 AAPL 12.357213 14.27429 14.27857 13.95571 14.02571
## 318 2007-04-27 AMZN 62.599998 62.60000 63.84000 60.62000 61.24000
## 319 2007-04-27 GOOG 238.610626 238.61063 240.29930 238.27190 239.13866
## 320 2007-04-27 MSFT 22.393705 30.12000 30.74000 30.00000 30.17000
## 321 2007-04-30 AAPL 12.342370 14.25714 14.42857 14.23857 14.29857
## 322 2007-04-30 AMZN 61.330002 61.33000 62.44000 61.18000 61.91000
## 323 2007-04-30 GOOG 234.809875 234.80988 239.77626 234.80988 238.68037
## 324 2007-04-30 MSFT 22.259882 29.94000 30.37000 29.94000 30.13000
## 325 2007-05-01 AAPL 12.301558 14.21000 14.33571 14.07857 14.22714
## 326 2007-05-01 AMZN 62.040001 62.04000 62.04000 60.28000 61.12000
## 327 2007-05-01 GOOG 233.624313 233.62431 235.52220 231.21834 235.21336
## 328 2007-05-01 MSFT 22.601879 30.40000 30.42000 29.90000 29.94000
## 329 2007-05-02 AAPL 12.415339 14.34143 14.36286 14.21000 14.23571
## 330 2007-05-02 AMZN 61.180000 61.18000 62.25000 60.90000 61.68000
## 331 2007-05-02 GOOG 232.020325 232.02033 234.66043 231.99542 233.44997
## 332 2007-05-02 MSFT 22.758018 30.61000 30.69000 30.30000 30.39000
## 333 2007-05-03 AAPL 12.416573 14.34286 14.49286 14.28714 14.39000
## 334 2007-05-03 AMZN 62.189999 62.19000 62.54000 60.76000 61.08000
## 335 2007-05-03 GOOG 235.731415 235.73141 236.14986 231.77624 232.23950
## 336 2007-05-03 MSFT 23.025669 30.97000 31.00000 30.53000 30.60000
## 337 2007-05-04 AAPL 12.467281 14.40143 14.51429 14.35714 14.40000
## 338 2007-05-04 AMZN 63.230000 63.23000 63.75000 62.35000 62.39000
## 339 2007-05-04 GOOG 234.680359 234.68036 236.53342 232.07014 234.18222
## 340 2007-05-04 MSFT 22.720839 30.56000 30.70000 30.29000 30.68000
## 341 2007-05-07 AAPL 12.851895 14.84572 14.90714 14.43000 14.44000
## 342 2007-05-07 AMZN 60.820000 60.82000 63.23000 60.71000 62.43000
## 343 2007-05-07 GOOG 232.762543 232.76254 235.52719 232.36404 235.18846
## 344 2007-05-07 MSFT 22.832363 30.71000 30.76000 30.48000 30.52000
## 345 2007-05-08 AAPL 12.992883 15.00857 15.02143 14.77429 14.78143
## 346 2007-05-08 AMZN 61.830002 61.83000 61.84000 59.70000 60.54000
## 347 2007-05-08 GOOG 232.533401 232.53340 233.21086 231.49728 232.19467
## 348 2007-05-08 MSFT 22.862095 30.75000 30.94000 30.58000 30.68000
## 349 2007-05-09 AAPL 13.217961 15.26857 15.28000 14.98428 14.98714
## 350 2007-05-09 AMZN 62.849998 62.85000 62.95000 61.30000 62.00000
## 351 2007-05-09 GOOG 233.748856 233.74886 234.98422 231.07388 232.20464
## 352 2007-05-09 MSFT 22.884405 30.78000 30.93000 30.57000 30.70000
## 353 2007-05-10 AAPL 13.274851 15.33429 15.54857 15.13143 15.23286
## 354 2007-05-10 AMZN 60.919998 60.92000 62.65000 60.85000 62.44000
## 355 2007-05-10 GOOG 229.873383 229.87338 233.86841 229.64922 232.64798
## 356 2007-05-10 MSFT 22.735704 30.58000 30.93000 30.53000 30.68000
## 357 2007-05-11 AAPL 13.447992 15.53429 15.59000 15.25429 15.39143
## 358 2007-05-11 AMZN 61.560001 61.56000 61.60000 60.56000 60.96000
## 359 2007-05-11 GOOG 232.498535 232.49854 232.62805 229.63925 230.05270
## 360 2007-05-11 MSFT 22.966183 30.89000 30.98000 30.55000 30.57000
## 361 2007-05-14 AAPL 13.524669 15.62286 15.71429 15.46429 15.66000
## 362 2007-05-14 AMZN 61.700001 61.70000 61.74000 60.60000 61.68000
## 363 2007-05-14 GOOG 230.027802 230.02780 232.88209 229.14113 231.87089
## 364 2007-05-14 MSFT 23.025669 30.97000 30.99000 30.81000 30.84000
## 365 2007-05-15 AAPL 13.297113 15.36000 15.74286 15.21143 15.65286
## 366 2007-05-15 AMZN 60.580002 60.58000 61.97000 60.52000 61.40000
## 367 2007-05-15 GOOG 228.144852 228.14485 230.40639 227.85095 230.11746
## 368 2007-05-15 MSFT 23.048044 30.90000 31.09000 30.84000 30.90000
## 369 2007-05-16 AAPL 13.274851 15.33429 15.54714 14.77429 15.50429
## 370 2007-05-16 AMZN 63.220001 63.22000 63.34000 60.10000 61.02000
## 371 2007-05-16 GOOG 235.422577 235.42258 235.68658 228.65295 230.13739
## 372 2007-05-16 MSFT 23.174837 31.07000 31.09000 30.81000 31.00000
## 373 2007-05-17 AAPL 13.534562 15.63429 15.69571 15.30714 15.30714
## 374 2007-05-17 AMZN 62.169998 62.17000 63.52000 62.02000 62.88000
## 375 2007-05-17 GOOG 234.600662 234.60066 236.72270 234.52594 235.34786
## 376 2007-05-17 MSFT 23.107712 30.98000 31.14000 30.96000 31.03000
## 377 2007-05-18 AAPL 13.606292 15.71714 15.80571 15.68143 15.74714
## 378 2007-05-18 AMZN 63.299999 63.30000 63.30000 62.28000 62.48000
## 379 2007-05-18 GOOG 234.281860 234.28186 235.46741 233.99793 235.13367
## 380 2007-05-18 MSFT 22.995829 30.83000 30.99000 30.58000 30.97000
## 381 2007-05-21 AAPL 13.848684 15.99714 16.06429 15.72143 15.75857
## 382 2007-05-21 AMZN 68.300003 68.30000 68.68000 63.30000 63.58000
## 383 2007-05-21 GOOG 234.421326 234.42133 238.70528 232.48857 233.88834
## 384 2007-05-21 MSFT 23.159922 31.05000 31.16000 30.73000 30.73000
## 385 2007-05-22 AAPL 14.041611 16.22000 16.25000 16.00143 16.07000
## 386 2007-05-22 AMZN 68.879997 68.88000 69.07000 67.21000 68.48000
## 387 2007-05-22 GOOG 237.041504 237.04150 238.61063 235.61685 235.61685
## 388 2007-05-22 MSFT 22.891405 30.69000 30.93000 30.66000 30.90000
## 389 2007-05-23 AAPL 13.961223 16.12714 16.42857 16.08429 16.28857
## 390 2007-05-23 AMZN 69.000000 69.00000 73.31000 68.79000 69.21000
## 391 2007-05-23 GOOG 236.100037 236.10004 240.80241 235.99045 239.51225
## 392 2007-05-23 MSFT 22.809361 30.58000 30.84000 30.57000 30.84000
## 393 2007-05-24 AAPL 13.689149 15.81286 16.35143 15.76714 16.11572
## 394 2007-05-24 AMZN 69.349998 69.35000 70.42000 67.71000 69.04000
## 395 2007-05-24 GOOG 236.279373 236.27937 238.70528 234.86964 236.68784
## 396 2007-05-24 MSFT 22.503536 30.17000 30.80000 29.96000 30.54000
## 397 2007-05-25 AAPL 14.051504 16.23143 16.25429 15.92857 16.00000
## 398 2007-05-25 AMZN 68.550003 68.55000 69.70000 68.25000 69.69000
## 399 2007-05-25 GOOG 240.857208 240.85721 241.56953 237.74388 238.95435
## 400 2007-05-25 MSFT 22.734764 30.48000 30.66000 30.18000 30.28000
## 401 2007-05-29 AAPL 14.141785 16.33571 16.40857 16.09857 16.35000
## 402 2007-05-29 AMZN 69.629997 69.63000 69.78000 67.72000 68.43000
## 403 2007-05-29 GOOG 242.645508 242.64551 244.98175 241.09631 241.59445
## 404 2007-05-29 MSFT 22.966003 30.79000 30.83000 30.39000 30.49000
## 405 2007-05-30 AAPL 14.688411 16.96714 16.98286 16.21857 16.32857
## 406 2007-05-30 AMZN 69.860001 69.86000 70.08000 68.86000 69.06000
## 407 2007-05-30 GOOG 248.369049 248.36905 248.48860 240.59817 241.34538
## 408 2007-05-30 MSFT 23.204676 31.11000 31.13000 30.51000 30.55000
## 409 2007-05-31 AAPL 14.987696 17.31286 17.45286 17.07714 17.15286
## 410 2007-05-31 AMZN 69.139999 69.14000 70.74000 68.57000 70.68000
## 411 2007-05-31 GOOG 248.025345 248.02534 253.44005 247.60193 249.34540
## 412 2007-05-31 MSFT 22.891405 30.69000 31.16000 30.61000 31.12000
## 413 2007-06-01 AAPL 14.642652 16.91429 17.31286 16.89857 17.30000
## 414 2007-06-01 AMZN 68.580002 68.58000 69.30000 68.35000 68.90000
## 415 2007-06-01 GOOG 249.265686 249.26569 251.56706 248.03531 249.56457
## 416 2007-06-01 MSFT 22.816816 30.59000 30.90000 30.55000 30.79000
## 417 2007-06-04 AAPL 15.005010 17.33286 17.39000 16.84286 16.94714
## 418 2007-06-04 AMZN 70.419998 70.42000 70.65000 67.65000 68.25000
## 419 2007-06-04 GOOG 252.588242 252.58824 254.30182 247.86594 248.02534
## 420 2007-06-04 MSFT 22.913780 30.72000 30.76000 30.40000 30.42000
## 421 2007-06-05 AAPL 15.170731 17.52429 17.52714 17.21429 17.34429
## 422 2007-06-05 AMZN 73.650002 73.65000 74.24000 70.86000 71.10000
## 423 2007-06-05 GOOG 258.451263 258.45126 258.53098 252.35910 253.92323
## 424 2007-06-05 MSFT 22.809361 30.58000 30.63000 30.33000 30.62000
## 425 2007-06-06 AAPL 15.290688 17.66286 17.72143 17.42143 17.47143
## 426 2007-06-06 AMZN 72.290001 72.29000 73.75000 71.86000 73.14000
## 427 2007-06-06 GOOG 258.157349 258.15735 259.41763 256.66794 257.41016
## 428 2007-06-06 MSFT 22.593050 30.29000 30.53000 30.25000 30.37000
## 429 2007-06-07 AAPL 15.343866 17.72428 18.23000 17.59857 17.85572
## 430 2007-06-07 AMZN 72.040001 72.04000 74.72000 70.88000 72.57000
## 431 2007-06-07 GOOG 256.568329 256.56833 262.26697 255.29808 258.90457
## 432 2007-06-07 MSFT 22.093296 29.62000 30.29000 29.59000 30.02000
## 433 2007-06-08 AAPL 15.395814 17.78429 17.97571 17.47000 17.97428
## 434 2007-06-08 AMZN 73.239998 73.24000 73.24000 71.05000 72.47000
## 435 2007-06-08 GOOG 256.782501 256.78250 258.84976 253.77878 257.13620
## 436 2007-06-08 MSFT 22.414038 30.05000 30.06000 29.41000 29.58000
## 437 2007-06-11 AAPL 14.864027 17.17000 18.02143 17.07714 18.00000
## 438 2007-06-11 AMZN 71.169998 71.17000 73.05000 71.00000 73.00000
## 439 2007-06-11 GOOG 254.715271 254.71527 258.15735 254.04776 256.05026
## 440 2007-06-11 MSFT 22.391665 30.02000 30.25000 29.93000 29.94000
## 441 2007-06-12 AAPL 14.887520 17.19714 17.38714 16.90143 17.05000
## 442 2007-06-12 AMZN 70.070000 70.07000 70.76000 69.42000 70.44000
## 443 2007-06-12 GOOG 251.442535 251.44253 254.87965 250.64552 253.40518
## 444 2007-06-12 MSFT 22.264854 29.85000 30.24000 29.77000 29.96000
## 445 2007-06-13 AAPL 14.531350 16.78571 17.31286 16.48571 17.30714
## 446 2007-06-13 AMZN 70.889999 70.89000 71.89000 69.25000 70.90000
## 447 2007-06-13 GOOG 251.676651 251.67665 253.32050 248.41388 252.59821
## 448 2007-06-13 MSFT 22.667641 30.39000 30.41000 29.85000 29.97000
## 449 2007-06-14 AAPL 14.685935 16.96429 17.06429 16.63143 16.74286
## 450 2007-06-14 AMZN 71.940002 71.94000 72.12000 70.80000 70.90000
## 451 2007-06-14 GOOG 250.481140 250.48114 251.99545 249.91327 251.74640
## 452 2007-06-14 MSFT 22.764599 30.52000 30.71000 30.30000 30.35000
## 453 2007-06-15 AAPL 14.902363 17.21429 17.23857 17.12286 17.23143
## 454 2007-06-15 AMZN 72.400002 72.40000 72.87000 71.19000 72.85000
## 455 2007-06-15 GOOG 252.000443 252.00044 253.54964 249.67914 253.14615
## 456 2007-06-15 MSFT 22.742228 30.49000 30.88000 30.43000 30.86000
## 457 2007-06-18 AAPL 15.470016 17.87000 17.88286 17.50571 17.61143
## 458 2007-06-18 AMZN 71.830002 71.83000 72.64000 71.40000 72.34000
## 459 2007-06-18 GOOG 256.638062 256.63806 257.03656 251.17853 252.14490
## 460 2007-06-18 MSFT 22.757139 30.51000 30.72000 30.42000 30.69000
## 461 2007-06-19 AAPL 15.293161 17.66571 17.85857 17.55857 17.81286
## 462 2007-06-19 AMZN 69.809998 69.81000 71.66000 69.68000 71.55000
## 463 2007-06-19 GOOG 256.194733 256.19473 257.65924 254.81490 256.04529
## 464 2007-06-19 MSFT 22.719845 30.46000 30.66000 30.38000 30.48000
## 465 2007-06-20 AAPL 15.032218 17.36429 17.80857 17.35714 17.69571
## 466 2007-06-20 AMZN 69.099998 69.10000 70.50000 69.05000 70.25000
## 467 2007-06-20 GOOG 254.032822 254.03282 258.40643 253.57953 257.51477
## 468 2007-06-20 MSFT 22.384205 30.01000 30.51000 29.96000 30.44000
## 469 2007-06-21 AAPL 15.322845 17.70000 17.75571 17.24571 17.38571
## 470 2007-06-21 AMZN 69.669998 69.67000 69.77000 68.66000 69.16000
## 471 2007-06-21 GOOG 256.095093 256.09509 256.68289 252.19472 254.53593
## 472 2007-06-21 MSFT 22.540840 30.22000 30.30000 29.91000 29.98000
## 473 2007-06-22 AAPL 15.211541 17.57143 17.77857 17.48286 17.69286
## 474 2007-06-22 AMZN 68.860001 68.86000 69.88000 68.42000 69.55000
## 475 2007-06-22 GOOG 261.509796 261.50980 261.51477 257.08637 257.24579
## 476 2007-06-22 MSFT 21.996336 29.49000 30.10000 29.45000 30.00000
## 477 2007-06-25 AAPL 15.129917 17.47714 17.87000 17.29428 17.74143
## 478 2007-06-25 AMZN 68.660004 68.66000 69.63000 68.30000 69.35000
## 479 2007-06-25 GOOG 262.725250 262.72525 266.49609 260.71280 263.50232
## 480 2007-06-25 MSFT 21.996336 29.49000 29.77000 29.38000 29.47000
## 481 2007-06-26 AAPL 14.797243 17.09286 17.71429 16.96000 17.71143
## 482 2007-06-26 AMZN 67.480003 67.48000 68.63000 67.38000 68.53000
## 483 2007-06-26 GOOG 264.139954 264.13995 265.60446 262.13745 265.37033
## 484 2007-06-26 MSFT 22.018707 29.52000 29.80000 29.50000 29.55000
## 485 2007-06-27 AAPL 15.074263 17.41286 17.43429 17.03714 17.23000
## 486 2007-06-27 AMZN 68.139999 68.14000 68.21000 66.71000 66.96000
## 487 2007-06-27 GOOG 262.162354 262.16235 263.00919 258.80991 261.51975
## 488 2007-06-27 MSFT 22.279772 29.87000 29.95000 29.36000 29.36000
## 489 2007-06-28 AAPL 14.909783 17.22286 17.49857 17.14286 17.48000
## 490 2007-06-28 AMZN 68.889999 68.89000 70.23000 68.15000 68.46000
## 491 2007-06-28 GOOG 261.524750 261.52475 263.76135 260.92200 261.45999
## 492 2007-06-28 MSFT 22.249933 29.83000 29.97000 29.68000 29.86000
## 493 2007-06-29 AAPL 15.092814 17.43429 17.71429 17.29857 17.42429
## 494 2007-06-29 AMZN 68.410004 68.41000 69.19000 68.15000 69.03000
## 495 2007-06-29 GOOG 260.374054 260.37405 262.71527 258.76010 262.02786
## 496 2007-06-29 MSFT 21.981421 29.47000 29.93000 29.04000 29.87000
## 497 2007-07-02 AAPL 14.996350 17.32286 17.44143 17.04286 17.29286
## 498 2007-07-02 AMZN 69.610001 69.61000 69.71000 68.20000 68.81000
## 499 2007-07-02 GOOG 264.199707 264.19971 264.93198 261.12125 261.76385
## 500 2007-07-02 MSFT 22.182808 29.74000 29.80000 29.49000 29.67000
## 501 2007-07-03 AAPL 15.727248 18.16714 18.20000 17.35714 17.42857
## 502 2007-07-03 AMZN 69.449997 69.45000 70.05000 69.02000 70.04000
## 503 2007-07-03 GOOG 266.172333 266.17233 266.20221 262.76511 264.53845
## 504 2007-07-03 MSFT 22.391665 30.02000 30.22000 29.78000 29.79000
## 505 2007-07-05 AAPL 16.417334 18.96429 18.99571 18.38428 18.40000
## 506 2007-07-05 AMZN 68.730003 68.73000 69.65000 68.06000 69.36000
## 507 2007-07-05 GOOG 269.803711 269.80371 271.18353 265.08142 266.78003
## 508 2007-07-05 MSFT 22.369280 29.99000 30.22000 29.83000 30.05000
## 509 2007-07-06 AAPL 16.361683 18.90000 19.04857 18.62857 19.01857
## 510 2007-07-06 AMZN 68.970001 68.97000 69.30000 68.01000 68.75000
## 511 2007-07-06 GOOG 268.692871 268.69287 270.91953 268.35913 269.61441
## 512 2007-07-06 MSFT 22.354361 29.97000 30.04000 29.66000 29.91000
## 513 2007-07-09 AAPL 16.118048 18.61857 18.98571 18.45429 18.91143
## 514 2007-07-09 AMZN 72.070000 72.07000 72.35000 69.02000 69.38000
## 515 2007-07-09 GOOG 270.266968 270.26697 273.34543 269.12128 270.48615
## 516 2007-07-09 MSFT 22.279772 29.87000 29.95000 29.81000 29.86000
## 517 2007-07-10 AAPL 16.367863 18.90714 19.21429 18.40143 18.41143
## 518 2007-07-10 AMZN 70.279999 70.28000 71.94000 70.07000 71.65000
## 519 2007-07-10 GOOG 270.655518 270.65552 272.47867 269.81366 270.87967
## 520 2007-07-10 MSFT 21.876995 29.33000 29.99000 29.18000 29.70000
## 521 2007-07-11 AAPL 16.372807 18.91286 19.10000 18.75857 18.86714
## 522 2007-07-11 AMZN 70.730003 70.73000 71.65000 70.15000 70.58000
## 523 2007-07-11 GOOG 271.218414 271.21841 272.22961 268.99674 270.79001
## 524 2007-07-11 MSFT 21.996336 29.49000 29.65000 29.21000 29.24000
## 525 2007-07-12 AAPL 16.580580 19.15286 19.17714 18.91286 19.12143
## 526 2007-07-12 AMZN 72.790001 72.79000 73.57000 70.73000 71.31000
## 527 2007-07-12 GOOG 271.646790 271.64679 272.63809 269.10135 271.91080
## 528 2007-07-12 MSFT 22.428953 30.07000 30.11000 29.44000 29.56000
## 529 2007-07-13 AAPL 17.033209 19.67571 19.69286 19.21714 19.29000
## 530 2007-07-13 AMZN 75.099998 75.10000 75.35000 72.97000 73.08000
## 531 2007-07-13 GOOG 275.049042 275.04904 275.30310 272.60321 272.93198
## 532 2007-07-13 MSFT 22.242479 29.82000 30.02000 29.66000 29.94000
## 533 2007-07-16 AAPL 17.078968 19.72857 19.99714 19.64286 19.77000
## 534 2007-07-16 AMZN 73.690002 73.69000 74.84000 73.00000 74.73000
## 535 2007-07-16 GOOG 275.462494 275.46249 278.24707 273.62936 274.12253
## 536 2007-07-16 MSFT 22.399124 30.03000 30.24000 29.72000 29.76000
## 537 2007-07-17 AAPL 17.179150 19.84429 19.94286 19.64286 19.75714
## 538 2007-07-17 AMZN 73.790001 73.79000 74.52000 73.59000 74.39000
## 539 2007-07-17 GOOG 276.463745 276.46375 277.82364 275.15863 276.48367
## 540 2007-07-17 MSFT 22.958534 30.78000 30.88000 30.01000 30.02000
## 541 2007-07-18 AAPL 17.081448 19.73143 19.77714 19.43429 19.74143
## 542 2007-07-18 AMZN 73.320000 73.32000 73.49000 72.25000 73.27000
## 543 2007-07-18 GOOG 273.724030 273.72403 276.21469 270.88965 275.91083
## 544 2007-07-18 MSFT 23.062956 30.92000 30.97000 30.50000 30.51000
## 545 2007-07-19 AAPL 17.313948 20.00000 20.11572 19.95000 20.04286
## 546 2007-07-19 AMZN 73.349998 73.35000 74.32000 73.12000 74.24000
## 547 2007-07-19 GOOG 273.270721 273.27072 275.72650 270.10757 275.69662
## 548 2007-07-19 MSFT 23.503035 31.51000 31.84000 30.93000 31.05000
## 549 2007-07-20 AAPL 17.777714 20.53571 20.59714 20.00000 20.23571
## 550 2007-07-20 AMZN 71.629997 71.63000 72.96000 70.50000 72.62000
## 551 2007-07-20 GOOG 259.088867 259.08887 260.61316 253.79871 254.99422
## 552 2007-07-20 MSFT 23.241972 31.16000 31.20000 30.79000 31.15000
## 553 2007-07-23 AAPL 17.771532 20.52857 20.74571 20.13286 20.47286
## 554 2007-07-23 AMZN 71.739998 71.74000 72.67000 70.85000 71.78000
## 555 2007-07-23 GOOG 255.298080 255.29808 259.02908 255.11876 258.53595
## 556 2007-07-23 MSFT 23.264355 31.19000 31.52000 31.12000 31.36000
## 557 2007-07-24 AAPL 16.681984 19.27000 20.14286 19.16429 19.84000
## 558 2007-07-24 AMZN 69.250000 69.25000 72.16000 68.85000 71.04000
## 559 2007-07-24 GOOG 256.040283 256.04028 258.37656 252.60817 253.69907
## 560 2007-07-24 MSFT 22.973452 30.80000 31.48000 30.71000 31.01000
## 561 2007-07-25 AAPL 16.975092 19.60857 19.76572 19.28571 19.62143
## 562 2007-07-25 AMZN 86.180000 86.18000 88.80000 83.65000 84.66000
## 563 2007-07-25 GOOG 253.928207 253.92821 257.54465 251.83606 257.52472
## 564 2007-07-25 MSFT 22.906322 30.71000 31.30000 30.37000 30.99000
## 565 2007-07-26 AAPL 18.055975 20.85714 21.21429 19.56571 20.84429
## 566 2007-07-26 AMZN 84.010002 84.01000 89.00000 83.43000 85.02000
## 567 2007-07-26 GOOG 253.051498 253.05150 255.33794 248.50853 253.42012
## 568 2007-07-26 MSFT 22.361818 29.98000 30.53000 29.51000 30.24000
## 569 2007-07-27 AAPL 17.790079 20.55000 21.27429 20.54000 20.88428
## 570 2007-07-27 AMZN 84.040001 84.04000 85.33000 82.48000 84.27000
## 571 2007-07-27 GOOG 254.989243 254.98924 257.34540 251.80617 253.31551
## 572 2007-07-27 MSFT 21.921747 29.39000 30.00000 29.36000 29.93000
## 573 2007-07-30 AAPL 17.490799 20.20429 20.77857 19.93857 20.61857
## 574 2007-07-30 AMZN 82.699997 82.70000 84.05000 81.51000 83.00000
## 575 2007-07-30 GOOG 257.091370 257.09137 258.70032 254.29683 255.50232
## 576 2007-07-30 MSFT 21.929203 29.40000 29.49000 28.95000 29.41000
## 577 2007-07-31 AAPL 16.294901 18.82286 20.49714 18.78857 20.42429
## 578 2007-07-31 AMZN 78.540001 78.54000 83.73000 78.00000 83.70000
## 579 2007-07-31 GOOG 254.047760 254.04776 259.24826 254.04776 259.14368
## 580 2007-07-31 MSFT 21.623386 28.99000 29.72000 28.98000 29.71000
## 581 2007-08-01 AAPL 16.695593 19.28571 19.34000 18.25286 19.09143
## 582 2007-08-01 AMZN 77.309998 77.31000 78.15000 75.06000 78.10000
## 583 2007-08-01 GOOG 255.512283 255.51228 257.29062 253.12125 254.29683
## 584 2007-08-01 MSFT 21.854612 29.30000 29.55000 28.82000 28.95000
## 585 2007-08-02 AAPL 16.879862 19.49857 19.56571 19.16429 19.52143
## 586 2007-08-02 AMZN 79.709999 79.71000 79.76000 76.12000 77.86000
## 587 2007-08-02 GOOG 254.550888 254.55089 256.53345 253.54964 255.90082
## 588 2007-08-02 MSFT 22.018707 29.52000 29.79000 29.02000 29.19000
## 589 2007-08-03 AAPL 16.306028 18.83571 19.42143 18.78571 19.32286
## 590 2007-08-03 AMZN 76.800003 76.80000 80.75000 76.71000 79.54000
## 591 2007-08-03 GOOG 250.560837 250.56084 255.64178 250.56084 254.07268
## 592 2007-08-03 MSFT 21.601015 28.96000 29.78000 28.90000 29.45000
## 593 2007-08-06 AAPL 16.726513 19.32143 19.32429 18.32857 18.98571
## 594 2007-08-06 AMZN 79.000000 79.00000 79.00000 76.60000 77.06000
## 595 2007-08-06 GOOG 254.047760 254.04776 254.12248 250.31177 250.56084
## 596 2007-08-06 MSFT 22.033634 29.54000 29.54000 28.75000 29.05000
## 597 2007-08-07 AAPL 16.699303 19.29000 19.60572 18.94714 19.27714
## 598 2007-08-07 AMZN 79.139999 79.14000 80.00000 77.89000 78.55000
## 599 2007-08-07 GOOG 257.046539 257.04654 258.96933 253.56957 253.92323
## 600 2007-08-07 MSFT 22.041084 29.55000 29.79000 29.05000 29.33000
## 601 2007-08-08 AAPL 16.573160 19.14428 19.55143 18.85714 19.53714
## 602 2007-08-08 AMZN 77.779999 77.78000 79.88000 76.56000 79.77000
## 603 2007-08-08 GOOG 261.908295 261.90830 261.90830 257.57953 258.70032
## 604 2007-08-08 MSFT 22.376738 30.00000 30.01000 29.21000 29.72000
## 605 2007-08-09 AAPL 15.630785 18.05571 19.00000 17.87000 18.73000
## 606 2007-08-09 AMZN 74.110001 74.11000 77.26000 74.11000 76.40000
## 607 2007-08-09 GOOG 256.403931 256.40393 262.42636 256.35413 259.42761
## 608 2007-08-09 MSFT 21.854612 29.30000 30.10000 28.92000 29.64000
## 609 2007-08-10 AAPL 15.458884 17.85714 18.25000 17.18571 17.58857
## 610 2007-08-10 AMZN 74.779999 74.78000 76.50000 72.37000 73.15000
## 611 2007-08-10 GOOG 256.912018 256.91202 258.39148 251.87093 254.13744
## 612 2007-08-10 MSFT 21.414534 28.71000 29.05000 28.26000 28.90000
## 613 2007-08-13 AAPL 15.803925 18.25571 18.47857 18.07143 18.33143
## 614 2007-08-13 AMZN 74.870003 74.87000 76.32000 74.70000 76.09000
## 615 2007-08-13 GOOG 256.787506 256.78751 258.90457 255.55711 258.79996
## 616 2007-08-13 MSFT 21.354868 28.63000 28.99000 28.44000 28.94000
## 617 2007-08-14 AAPL 15.338919 17.71857 18.32857 17.67286 18.32714
## 618 2007-08-14 AMZN 73.449997 73.45000 74.79000 72.92000 74.79000
## 619 2007-08-14 GOOG 253.350388 253.35039 257.73395 253.05150 256.89709
## 620 2007-08-14 MSFT 21.160259 28.27000 28.89000 28.20000 28.77000
## 621 2007-08-15 AAPL 14.828159 17.12857 17.83714 17.09286 17.53429
## 622 2007-08-15 AMZN 72.379997 72.38000 75.15000 72.26000 73.02000
## 623 2007-08-15 GOOG 247.846008 247.84601 254.88962 247.42758 253.54964
## 624 2007-08-15 MSFT 21.033016 28.10000 28.99000 28.05000 28.24000
## 625 2007-08-16 AAPL 14.475695 16.72143 16.92857 15.94571 16.71571
## 626 2007-08-16 AMZN 72.790001 72.79000 73.24000 70.05000 72.00000
## 627 2007-08-16 GOOG 244.842270 244.84227 247.28810 239.33292 245.09134
## 628 2007-08-16 MSFT 20.815941 27.81000 28.35000 27.51000 27.88000
## 629 2007-08-17 AAPL 15.095286 17.43714 17.64286 17.11714 17.43000
## 630 2007-08-17 AMZN 75.019997 75.02000 75.04000 73.11000 74.49000
## 631 2007-08-17 GOOG 249.086365 249.08637 249.56457 244.90703 247.79121
## 632 2007-08-17 MSFT 21.145287 28.25000 28.25000 27.82000 28.09000
## 633 2007-08-20 AAPL 15.115072 17.46000 17.78571 17.21429 17.70857
## 634 2007-08-20 AMZN 74.699997 74.70000 75.28000 73.80000 74.98000
## 635 2007-08-20 GOOG 248.030319 248.03032 250.34166 247.07391 250.29184
## 636 2007-08-20 MSFT 21.152773 28.26000 28.49000 28.08000 28.18000
## 637 2007-08-21 AAPL 15.776716 18.22428 18.42286 17.28571 17.45857
## 638 2007-08-21 AMZN 77.489998 77.49000 77.83000 74.09000 74.21000
## 639 2007-08-21 GOOG 252.359100 252.35910 253.13119 247.95560 248.53842
## 640 2007-08-21 MSFT 21.010551 28.07000 28.32000 27.87000 28.10000
## 641 2007-08-22 AAPL 16.387651 18.93000 18.96429 18.61857 18.74571
## 642 2007-08-22 AMZN 78.500000 78.50000 79.49000 77.84000 78.24000
## 643 2007-08-22 GOOG 255.417633 255.41763 257.16110 253.67416 254.02785
## 644 2007-08-22 MSFT 21.122829 28.22000 28.32000 28.01000 28.27000
## 645 2007-08-23 AAPL 16.209562 18.72428 19.04857 18.53714 19.01286
## 646 2007-08-23 AMZN 77.300003 77.30000 79.00000 76.51000 78.94000
## 647 2007-08-23 GOOG 255.138672 255.13867 257.10132 252.55337 257.03656
## 648 2007-08-23 MSFT 21.182707 28.30000 28.33000 28.10000 28.28000
## 649 2007-08-24 AAPL 16.732693 19.32857 19.33857 18.54428 18.64714
## 650 2007-08-24 AMZN 79.250000 79.25000 79.40000 76.69000 76.80000
## 651 2007-08-24 GOOG 256.538422 256.53842 256.81241 253.30057 255.34790
## 652 2007-08-24 MSFT 21.564451 28.81000 28.84000 28.07000 28.21000
## 653 2007-08-27 AAPL 16.355499 18.89286 19.23714 18.87143 19.05571
## 654 2007-08-27 AMZN 78.650002 78.65000 80.80000 78.42000 80.56000
## 655 2007-08-27 GOOG 255.671677 255.67168 257.75885 254.74515 256.25449
## 656 2007-08-27 MSFT 21.324928 28.49000 28.77000 28.40000 28.61000
## 657 2007-08-28 AAPL 15.683966 18.11714 18.91571 18.09000 18.71286
## 658 2007-08-28 AMZN 76.220001 76.22000 78.65000 76.08000 77.86000
## 659 2007-08-28 GOOG 252.254486 252.25449 256.52847 251.95062 254.80991
## 660 2007-08-28 MSFT 20.905766 27.93000 28.49000 27.91000 28.30000
## 661 2007-08-29 AAPL 16.581816 19.15429 19.16857 18.50571 18.55429
## 662 2007-08-29 AMZN 79.050003 79.05000 79.05000 76.86000 76.96000
## 663 2007-08-29 GOOG 255.482391 255.48239 255.69161 252.66794 252.97180
## 664 2007-08-29 MSFT 21.399778 28.59000 28.61000 27.82000 28.13000
## 665 2007-08-30 AAPL 16.850187 19.46429 19.75000 18.90000 18.95286
## 666 2007-08-30 AMZN 78.680000 78.68000 80.11000 78.30000 78.40000
## 667 2007-08-30 GOOG 254.745148 254.74515 256.73767 254.33668 255.22336
## 668 2007-08-30 MSFT 21.294989 28.45000 28.93000 28.32000 28.42000
## 669 2007-08-31 AAPL 17.125967 19.78286 19.95000 19.63000 19.92714
## 670 2007-08-31 AMZN 79.910004 79.91000 80.53000 79.70000 80.00000
## 671 2007-08-31 GOOG 256.662964 256.66296 257.28564 254.78003 255.59198
## 672 2007-08-31 MSFT 21.504566 28.73000 28.92000 28.36000 28.70000
## 673 2007-09-04 AAPL 17.828417 20.59429 20.81857 19.97714 19.99143
## 674 2007-09-04 AMZN 82.699997 82.70000 83.53000 79.73000 79.90000
## 675 2007-09-04 GOOG 261.594482 261.59448 263.01416 256.34915 256.54840
## 676 2007-09-04 MSFT 21.564451 28.81000 29.10000 28.48000 28.50000
## 677 2007-09-05 AAPL 16.913256 19.53714 20.83429 19.44286 20.71000
## 678 2007-09-05 AMZN 83.750000 83.75000 84.89000 82.22000 82.24000
## 679 2007-09-05 GOOG 262.914520 262.91452 263.75140 260.14990 260.72275
## 680 2007-09-05 MSFT 21.317442 28.48000 28.73000 28.42000 28.65000
## 681 2007-09-06 AAPL 16.696829 19.28714 19.65286 18.95857 19.36572
## 682 2007-09-06 AMZN 86.209999 86.21000 86.46000 82.85000 84.50000
## 683 2007-09-06 GOOG 260.782532 260.78253 263.92575 258.15237 263.69162
## 684 2007-09-06 MSFT 21.639301 28.91000 29.01000 28.55000 28.56000
## 685 2007-09-07 AAPL 16.296139 18.82429 18.90000 18.57143 18.85857
## 686 2007-09-07 AMZN 84.519997 84.52000 84.97000 83.21000 84.70000
## 687 2007-09-07 GOOG 258.705322 258.70532 259.64679 257.43506 257.96310
## 688 2007-09-07 MSFT 21.287506 28.44000 28.83000 28.32000 28.62000
## 689 2007-09-10 AAPL 16.907070 19.53000 19.72000 19.13571 19.57000
## 690 2007-09-10 AMZN 83.339996 83.34000 85.16000 82.51000 84.93000
## 691 2007-09-10 GOOG 256.279388 256.27939 260.06024 254.48613 259.66672
## 692 2007-09-10 MSFT 21.317442 28.48000 28.75000 28.41000 28.67000
## 693 2007-09-11 AAPL 16.756191 19.35572 19.75714 19.10714 19.70000
## 694 2007-09-11 AMZN 86.279999 86.28000 86.61000 83.53000 84.17000
## 695 2007-09-11 GOOG 259.691620 259.69162 259.85101 256.90207 257.52972
## 696 2007-09-11 MSFT 21.654272 28.93000 28.95000 28.58000 28.63000
## 697 2007-09-12 AAPL 16.924383 19.55000 19.91429 19.39286 19.42714
## 698 2007-09-12 AMZN 87.300003 87.30000 88.89000 85.97000 86.07000
## 699 2007-09-12 GOOG 260.349152 260.34915 263.00418 258.53098 259.29309
## 700 2007-09-12 MSFT 21.654272 28.93000 29.17000 28.80000 28.81000
## 701 2007-09-13 AAPL 16.967672 19.60000 19.85714 19.52143 19.83286
## 702 2007-09-13 AMZN 87.260002 87.26000 88.07000 86.50000 87.95000
## 703 2007-09-13 GOOG 261.410156 261.41016 262.62064 260.63309 261.05151
## 704 2007-09-13 MSFT 21.826424 29.16000 29.26000 28.96000 29.12000
## 705 2007-09-14 AAPL 17.166782 19.83000 19.85429 19.45714 19.51000
## 706 2007-09-14 AMZN 87.769997 87.77000 88.09000 86.31000 86.41000
## 707 2007-09-14 GOOG 263.387756 263.38776 264.14493 260.13495 260.62311
## 708 2007-09-14 MSFT 21.736607 29.04000 29.11000 28.88000 28.98000
## 709 2007-09-17 AAPL 17.117311 19.77286 20.08429 19.65714 19.85572
## 710 2007-09-17 AMZN 86.910004 86.91000 87.34000 85.98000 86.98000
## 711 2007-09-17 GOOG 261.669189 261.66919 263.65176 261.05649 262.28189
## 712 2007-09-17 MSFT 21.504566 28.73000 28.88000 28.62000 28.79000
## 713 2007-09-18 AAPL 17.427729 20.13143 20.40714 19.69000 19.86572
## 714 2007-09-18 AMZN 88.750000 88.75000 91.60000 86.71000 87.38000
## 715 2007-09-18 GOOG 266.635590 266.63559 267.62189 261.15613 262.27692
## 716 2007-09-18 MSFT 21.654272 28.93000 28.97000 28.27000 28.70000
## 717 2007-09-19 AAPL 17.409178 20.11000 20.45143 19.91429 20.43143
## 718 2007-09-19 AMZN 89.000000 89.00000 89.82000 88.26000 89.52000
## 719 2007-09-19 GOOG 272.403961 272.40396 273.69910 268.42389 268.62811
## 720 2007-09-19 MSFT 21.459656 28.67000 28.91000 28.30000 28.87000
## 721 2007-09-20 AAPL 17.352289 20.04428 20.25571 19.90286 20.02143
## 722 2007-09-20 AMZN 89.650002 89.65000 90.42000 88.82000 88.90000
## 723 2007-09-20 GOOG 275.382813 275.38281 277.36038 271.99548 272.47867
## 724 2007-09-20 MSFT 21.272533 28.42000 28.58000 28.34000 28.48000
## 725 2007-09-21 AAPL 17.827177 20.59286 20.66429 20.04428 20.16286
## 726 2007-09-21 AMZN 91.300003 91.30000 91.90000 89.65000 90.29000
## 727 2007-09-21 GOOG 279.004211 279.00421 279.34793 275.38281 277.13126
## 728 2007-09-21 MSFT 21.444689 28.65000 28.81000 28.44000 28.69000
## 729 2007-09-24 AAPL 18.337940 21.18286 21.40714 20.95000 20.96143
## 730 2007-09-24 AMZN 92.589996 92.59000 93.75000 90.81000 91.30000
## 731 2007-09-24 GOOG 282.949432 282.94943 284.66303 278.95441 279.45254
## 732 2007-09-24 MSFT 21.766546 29.08000 29.61000 28.80000 28.81000
## 733 2007-09-25 AAPL 18.943932 21.88286 21.88857 20.97428 20.97714
## 734 2007-09-25 AMZN 93.480003 93.48000 93.50000 90.95000 91.99000
## 735 2007-09-25 GOOG 283.437592 283.43759 283.71655 280.37906 280.94693
## 736 2007-09-25 MSFT 22.125828 29.56000 29.56000 29.11000 29.14000
## 737 2007-09-26 AAPL 18.893229 21.82429 22.14286 21.60714 22.06714
## 738 2007-09-26 AMZN 93.430000 93.43000 94.26000 92.29000 94.04000
## 739 2007-09-26 GOOG 283.019165 283.01916 284.82739 280.85230 284.13498
## 740 2007-09-26 MSFT 22.080917 29.50000 29.85000 29.48000 29.68000
## 741 2007-09-27 AAPL 19.107178 22.07143 22.07429 21.76000 21.96714
## 742 2007-09-27 AMZN 93.379997 93.38000 94.11000 93.11000 94.07000
## 743 2007-09-27 GOOG 282.690399 282.69040 284.80249 281.83362 284.79752
## 744 2007-09-27 MSFT 22.073439 29.49000 29.72000 29.44000 29.70000
## 745 2007-09-28 AAPL 18.979799 21.92429 22.08571 21.82143 21.92000
## 746 2007-09-28 AMZN 93.150002 93.15000 93.60000 91.70000 92.77000
## 747 2007-09-28 GOOG 282.575836 282.57584 283.71158 281.00671 282.44135
## 748 2007-09-28 MSFT 22.050978 29.46000 29.69000 29.23000 29.49000
## 749 2007-10-01 AAPL 19.334732 22.33429 22.48714 21.84714 22.09000
## 750 2007-10-01 AMZN 93.410004 93.41000 94.10000 92.83000 93.42000
## 751 2007-10-01 GOOG 290.187317 290.18732 291.08395 283.74145 283.92081
## 752 2007-10-01 MSFT 22.283014 29.77000 29.79000 29.41000 29.46000
## 753 2007-10-02 AAPL 19.595680 22.63571 22.65571 22.27000 22.36429
## 754 2007-10-02 AMZN 92.360001 92.36000 93.90000 91.40000 93.86000
## 755 2007-10-02 GOOG 291.103882 291.10388 297.29068 288.92206 290.60077
## 756 2007-10-02 MSFT 22.230618 29.70000 29.85000 29.57000 29.70000
## 757 2007-10-03 AAPL 19.530134 22.56000 22.74000 22.43000 22.54000
## 758 2007-10-03 AMZN 92.459999 92.46000 92.80000 91.78000 92.19000
## 759 2007-10-03 GOOG 290.919556 290.91956 293.39529 289.09641 292.03040
## 760 2007-10-03 MSFT 22.043497 29.45000 29.85000 29.29000 29.71000
## 761 2007-10-04 AAPL 19.322367 22.32000 22.58286 21.92857 22.57143
## 762 2007-10-04 AMZN 92.260002 92.26000 92.57000 91.45000 92.55000
## 763 2007-10-04 GOOG 288.433868 288.43387 291.45258 287.45254 291.45258
## 764 2007-10-04 MSFT 22.238104 29.71000 29.77000 29.44000 29.56000
## 765 2007-10-05 AAPL 19.966690 23.06429 23.08286 22.52857 22.62429
## 766 2007-10-05 AMZN 93.430000 93.43000 93.71000 92.34000 93.55000
## 767 2007-10-05 GOOG 295.915833 295.91583 296.88721 292.40897 292.45880
## 768 2007-10-05 MSFT 22.335411 29.84000 29.99000 29.73000 29.89000
## 769 2007-10-08 AAPL 20.765610 23.98714 23.98714 23.28143 23.35572
## 770 2007-10-08 AMZN 95.849998 95.85000 95.85000 94.00000 94.22000
## 771 2007-10-08 GOOG 303.671753 303.67175 303.99057 295.86603 296.38907
## 772 2007-10-08 MSFT 22.335411 29.84000 29.85000 29.60000 29.66000
## 773 2007-10-09 AAPL 20.759422 23.98000 24.44429 23.81143 24.31429
## 774 2007-10-09 AMZN 95.320000 95.32000 96.73000 94.75000 96.59000
## 775 2007-10-09 GOOG 306.441376 306.44138 310.72531 303.05905 306.40652
## 776 2007-10-09 MSFT 22.530027 30.10000 30.39000 30.00000 30.03000
## 777 2007-10-10 AAPL 20.627096 23.82714 23.98286 23.65714 23.93571
## 778 2007-10-10 AMZN 94.660004 94.66000 95.75000 94.37000 95.50000
## 779 2007-10-10 GOOG 311.527313 311.52731 311.67178 307.24835 309.51984
## 780 2007-10-10 MSFT 22.627327 30.23000 30.37000 30.03000 30.04000
## 781 2007-10-11 AAPL 20.063156 23.17571 24.55429 21.88714 24.21286
## 782 2007-10-11 AMZN 89.339996 89.34000 95.74000 88.13000 95.33000
## 783 2007-10-11 GOOG 309.838654 309.83865 319.50742 303.36291 315.63690
## 784 2007-10-11 MSFT 22.387806 29.91000 30.63000 29.79000 30.30000
## 785 2007-10-12 AAPL 20.683983 23.89286 23.89714 23.11429 23.28714
## 786 2007-10-12 AMZN 92.370003 92.37000 92.39000 88.92000 89.42000
## 787 2007-10-12 GOOG 317.504913 317.50491 318.00803 307.96567 310.82495
## 788 2007-10-12 MSFT 22.582418 30.17000 30.40000 29.95000 30.03000
## 789 2007-10-15 AAPL 20.650597 23.85429 24.22428 23.35714 23.99714
## 790 2007-10-15 AMZN 90.529999 90.53000 92.12000 90.10000 91.80000
## 791 2007-10-15 GOOG 308.897186 308.89719 318.73529 306.62570 318.04291
## 792 2007-10-15 MSFT 22.485115 30.04000 30.33000 30.00000 30.10000
## 793 2007-10-16 AAPL 20.972137 24.22571 24.31143 23.59286 23.64857
## 794 2007-10-16 AMZN 89.529999 89.53000 90.05000 88.50000 88.69000
## 795 2007-10-16 GOOG 306.849854 306.84985 311.79132 304.85233 308.09021
## 796 2007-10-16 MSFT 22.694695 30.32000 30.58000 30.23000 30.24000
## 797 2007-10-17 AAPL 21.364176 24.67857 24.72000 24.16857 24.67000
## 798 2007-10-17 AMZN 90.550003 90.55000 91.90000 89.06000 91.90000
## 799 2007-10-17 GOOG 315.557220 315.55722 315.81625 309.63440 314.04788
## 800 2007-10-17 MSFT 23.263557 31.08000 31.23000 30.65000 30.75000
## 801 2007-10-18 AAPL 21.456932 24.78571 24.88428 24.43571 24.50000
## 802 2007-10-18 AMZN 89.849998 89.85000 90.43000 89.15000 89.37000
## 803 2007-10-18 GOOG 318.615753 318.61575 319.48749 313.07651 316.51862
## 804 2007-10-18 MSFT 23.323442 31.16000 31.23000 30.63000 31.22000
## 805 2007-10-19 AAPL 21.076019 24.34571 24.94714 24.28571 24.89143
## 806 2007-10-19 AMZN 89.760002 89.76000 90.65000 89.32000 89.93000
## 807 2007-10-19 GOOG 321.151245 321.15125 328.01550 320.41400 326.05786
## 808 2007-10-19 MSFT 22.582418 30.17000 31.09000 30.11000 31.09000
## 809 2007-10-22 AAPL 21.563292 24.90857 24.98571 24.28000 24.33571
## 810 2007-10-22 AMZN 91.290001 91.29000 91.69000 89.02000 89.25000
## 811 2007-10-22 GOOG 324.159973 324.15997 326.27704 316.95200 318.14252
## 812 2007-10-22 MSFT 22.836912 30.51000 30.70000 30.12000 30.12000
## 813 2007-10-23 AAPL 23.022606 26.59429 26.94286 26.10857 26.93714
## 814 2007-10-23 AMZN 100.820000 100.82000 101.09000 94.21000 95.28000
## 815 2007-10-23 GOOG 336.623260 336.62326 337.53485 328.76770 329.39035
## 816 2007-10-23 MSFT 23.128832 30.90000 31.12000 30.71000 30.71000
## 817 2007-10-24 AAPL 22.994158 26.56143 26.74429 25.60572 26.54428
## 818 2007-10-24 AMZN 88.730003 88.73000 90.88000 83.27000 90.87000
## 819 2007-10-24 GOOG 336.648163 336.64816 337.47009 328.54852 335.09897
## 820 2007-10-24 MSFT 23.390804 31.25000 31.30000 30.50000 30.85000
## 821 2007-10-25 AAPL 22.604597 26.11143 26.55714 25.95143 26.41000
## 822 2007-10-25 AMZN 88.209999 88.21000 89.50000 86.32000 88.23000
## 823 2007-10-25 GOOG 333.006805 333.00680 338.21729 330.53607 338.07281
## 824 2007-10-25 MSFT 23.944698 31.99000 32.22000 31.49000 31.57000
## 825 2007-10-26 AAPL 22.842047 26.38571 26.48143 26.12571 26.47000
## 826 2007-10-26 AMZN 90.000000 90.00000 90.88000 87.70000 89.00000
## 827 2007-10-26 GOOG 336.040436 336.04044 337.00680 332.78265 335.75650
## 828 2007-10-26 MSFT 26.220154 35.03000 36.03000 34.56000 36.01000
## 829 2007-10-29 AAPL 22.890278 26.44143 26.65571 26.38571 26.49286
## 830 2007-10-29 AMZN 90.099998 90.10000 91.47000 89.48000 90.41000
## 831 2007-10-29 GOOG 338.346802 338.34680 338.73035 334.79013 337.61951
## 832 2007-10-29 MSFT 25.875841 34.57000 35.29000 34.45000 34.85000
## 833 2007-10-30 AAPL 23.126490 26.71429 27.05286 26.39000 26.59714
## 834 2007-10-30 AMZN 88.239998 88.24000 90.65000 88.05000 89.67000
## 835 2007-10-30 GOOG 346.087769 346.08777 348.64819 337.48999 337.48999
## 836 2007-10-30 MSFT 26.624346 35.57000 35.59000 34.35000 34.37000
## 837 2007-10-31 AAPL 23.491320 27.13571 27.16000 26.42143 26.80429
## 838 2007-10-31 AMZN 89.150002 89.15000 89.60000 87.00000 88.05000
## 839 2007-10-31 GOOG 352.179932 352.17993 352.17993 346.72040 349.03671
## 840 2007-10-31 MSFT 27.552505 36.81000 37.00000 35.51000 35.52000
## 841 2007-11-01 AAPL 23.180906 26.77714 27.15714 25.71429 26.94286
## 842 2007-11-01 AMZN 87.650002 87.65000 89.58000 86.50000 87.75000
## 843 2007-11-01 GOOG 350.292023 350.29202 355.52740 349.57968 350.08279
## 844 2007-11-01 MSFT 27.739618 37.06000 37.49000 36.36000 36.53000
## 845 2007-11-02 AAPL 23.234079 26.83857 27.06286 26.21286 27.03000
## 846 2007-11-02 AMZN 85.980003 85.98000 88.12000 83.50000 87.97000
## 847 2007-11-02 GOOG 354.296997 354.29700 355.45767 347.36798 353.92838
## 848 2007-11-02 MSFT 27.739618 37.06000 37.50000 36.42000 37.22000
## 849 2007-11-05 AAPL 23.025074 26.59714 26.99429 26.32000 26.47000
## 850 2007-11-05 AMZN 84.370003 84.37000 86.02000 82.76000 84.35000
## 851 2007-11-05 GOOG 361.470123 361.47012 363.75156 351.71668 352.17496
## 852 2007-11-05 MSFT 27.492613 36.73000 37.10000 36.63000 36.76000
## 853 2007-11-06 AAPL 23.718870 27.39857 27.42857 26.46714 26.72143
## 854 2007-11-06 AMZN 87.269997 87.27000 87.50000 84.37000 84.61000
## 855 2007-11-06 GOOG 369.509979 369.50998 369.50998 361.14633 367.40289
## 856 2007-11-06 MSFT 27.253098 36.41000 36.66000 35.87000 36.59000
## 857 2007-11-07 AAPL 23.039913 26.61429 27.52572 26.59000 27.23000
## 858 2007-11-07 AMZN 87.040001 87.04000 89.16000 86.16000 86.41000
## 859 2007-11-07 GOOG 365.101501 365.10150 372.22482 360.21982 369.18121
## 860 2007-11-07 MSFT 26.586926 35.52000 36.16000 35.45000 36.04000
## 861 2007-11-08 AAPL 21.700562 25.06714 26.70000 23.96714 26.66714
## 862 2007-11-08 AMZN 83.580002 83.58000 86.96000 81.40000 86.80000
## 863 2007-11-08 GOOG 345.624512 345.62451 366.07288 337.32562 365.92841
## 864 2007-11-08 MSFT 26.003084 34.74000 35.90000 34.40000 35.60000
## 865 2007-11-09 AAPL 20.451479 23.62429 25.01714 23.60143 24.45000
## 866 2007-11-09 AMZN 78.889999 78.89000 82.42000 78.84000 82.42000
## 867 2007-11-09 GOOG 330.745300 330.74530 339.66684 329.37045 336.62824
## 868 2007-11-09 MSFT 25.247093 33.73000 34.54000 33.65000 34.18000
## 869 2007-11-12 AAPL 19.015661 21.96571 23.95714 21.51857 23.61143
## 870 2007-11-12 AMZN 77.000000 77.00000 80.09000 76.50000 78.26000
## 871 2007-11-12 GOOG 314.854858 314.85486 333.71417 311.93579 327.64191
## 872 2007-11-12 MSFT 24.985119 33.38000 33.71000 33.02000 33.32000
## 873 2007-11-13 AAPL 21.019136 24.28000 24.42571 21.96571 22.97857
## 874 2007-11-13 AMZN 79.860001 79.86000 80.05000 77.80000 77.91000
## 875 2007-11-13 GOOG 329.041656 329.04166 329.22598 314.85486 321.29071
## 876 2007-11-13 MSFT 25.878784 34.46000 34.67000 33.38000 33.54000
## 877 2007-11-14 AAPL 20.542997 23.73000 25.36714 23.39143 25.30857
## 878 2007-11-14 AMZN 78.510002 78.51000 81.15000 78.15000 80.40000
## 879 2007-11-14 GOOG 319.641907 319.64191 336.48377 316.94699 335.38290
## 880 2007-11-14 MSFT 25.480768 33.93000 34.75000 33.75000 34.62000
## 881 2007-11-15 AAPL 20.319155 23.47143 24.22714 22.90000 23.77000
## 882 2007-11-15 AMZN 77.849998 77.85000 79.73000 76.70000 79.43000
## 883 2007-11-15 GOOG 313.649353 313.64935 322.54105 310.83490 318.09271
## 884 2007-11-15 MSFT 25.353098 33.76000 34.10000 33.55000 33.76000
## 885 2007-11-16 AAPL 20.577629 23.77000 23.86000 22.76143 23.61429
## 886 2007-11-16 AMZN 78.599998 78.60000 78.99000 76.63000 77.01000
## 887 2007-11-16 GOOG 315.631927 315.63193 316.55847 306.85980 315.78635
## 888 2007-11-16 MSFT 25.600920 34.09000 34.26000 33.71000 33.86000
## 889 2007-11-19 AAPL 20.275867 23.42143 24.02857 23.15714 23.72857
## 890 2007-11-19 AMZN 79.180000 79.18000 79.75000 77.94000 78.83000
## 891 2007-11-19 GOOG 311.756470 311.75647 317.19608 308.09518 313.61948
## 892 2007-11-19 MSFT 25.503292 33.96000 34.24000 33.87000 33.96000
## 893 2007-11-20 AAPL 20.881855 24.12143 24.54143 23.36143 23.66714
## 894 2007-11-20 AMZN 80.389999 80.39000 82.00000 78.31000 79.86000
## 895 2007-11-20 GOOG 323.059082 323.05908 328.31937 315.25336 317.05160
## 896 2007-11-20 MSFT 25.968908 34.58000 34.97000 34.10000 34.23000
## 897 2007-11-21 AAPL 20.833626 24.06571 24.62143 23.52429 23.69143
## 898 2007-11-21 AMZN 79.760002 79.76000 80.86000 78.65000 79.24000
## 899 2007-11-21 GOOG 329.026733 329.02673 333.73407 319.84116 320.68301
## 900 2007-11-21 MSFT 25.706064 34.23000 34.73000 34.18000 34.40000
## 901 2007-11-23 AAPL 21.214533 24.50571 24.57857 24.25000 24.57143
## 902 2007-11-23 AMZN 81.430000 81.43000 81.45000 78.98000 80.11000
## 903 2007-11-23 GOOG 337.086517 337.08652 337.87357 332.80756 333.74902
## 904 2007-11-23 MSFT 25.615944 34.11000 34.44000 33.71000 34.36000
## 905 2007-11-26 AAPL 21.338203 24.64857 25.32429 24.62143 24.79857
## 906 2007-11-26 AMZN 81.300003 81.30000 84.49000 81.14000 82.30000
## 907 2007-11-26 GOOG 331.756500 331.75650 345.40533 331.25836 338.82999
## 908 2007-11-26 MSFT 24.759830 32.97000 34.37000 32.93000 34.09000
## 909 2007-11-27 AAPL 21.618935 24.97286 25.11286 24.28714 25.03143
## 910 2007-11-27 AMZN 85.589996 85.59000 85.65000 82.21000 82.92000
## 911 2007-11-27 GOOG 335.527374 335.52737 336.95203 323.91589 336.14008
## 912 2007-11-27 MSFT 24.827415 33.06000 33.60000 32.68000 33.27000
## 913 2007-11-28 AAPL 22.288002 25.74571 25.80000 25.05000 25.26000
## 914 2007-11-28 AMZN 90.300003 90.30000 90.57000 86.75000 87.55000
## 915 2007-11-28 GOOG 344.837463 344.83746 345.85367 334.81503 339.78140
## 916 2007-11-28 MSFT 25.308039 33.70000 33.89000 32.90000 33.38000
## 917 2007-11-29 AAPL 22.791342 26.32714 26.45286 25.59286 25.63286
## 918 2007-11-29 AMZN 89.150002 89.15000 91.47000 88.68000 89.89000
## 919 2007-11-29 GOOG 347.198608 347.19861 350.08279 342.60086 344.08530
## 920 2007-11-29 MSFT 25.225435 33.59000 33.93000 33.31000 33.58000
## 921 2007-11-30 AAPL 22.535343 26.03143 26.81429 25.67143 26.76286
## 922 2007-11-30 AMZN 90.559998 90.56000 91.08000 88.31000 90.56000
## 923 2007-11-30 GOOG 345.206085 345.20608 354.20236 339.78140 354.17248
## 924 2007-11-30 MSFT 25.232943 33.60000 34.12000 33.19000 33.92000
## 925 2007-12-03 AAPL 22.119802 25.55143 26.30571 25.38571 25.98000
## 926 2007-12-03 AMZN 90.910004 90.91000 92.25000 89.77000 90.03000
## 927 2007-12-03 GOOG 339.492493 339.49249 346.20236 339.29822 344.21481
## 928 2007-12-03 MSFT 24.722271 32.92000 33.64000 32.68000 33.50000
## 929 2007-12-04 AAPL 22.237297 25.68714 25.84286 25.28429 25.30714
## 930 2007-12-04 AMZN 94.410004 94.41000 94.56000 90.04000 90.04000
## 931 2007-12-04 GOOG 340.802582 340.80258 344.70795 337.29575 337.88852
## 932 2007-12-04 MSFT 24.609631 32.77000 33.24000 32.63000 32.74000
## 933 2007-12-05 AAPL 22.940983 26.50000 26.57143 26.05857 26.12714
## 934 2007-12-05 AMZN 93.190002 93.19000 94.99000 91.98000 94.99000
## 935 2007-12-05 GOOG 347.950806 347.95081 348.16000 342.46634 345.07159
## 936 2007-12-05 MSFT 25.645983 34.15000 34.52000 33.03000 33.14000
## 937 2007-12-06 AAPL 23.491320 27.13571 27.15714 26.58857 26.59857
## 938 2007-12-06 AMZN 94.209999 94.21000 95.00000 92.83000 93.28000
## 939 2007-12-06 GOOG 356.294525 356.29453 356.94211 347.20358 347.59711
## 940 2007-12-06 MSFT 25.946377 34.55000 34.61000 33.87000 34.26000
## 941 2007-12-07 AAPL 24.029287 27.75714 27.85572 26.86286 27.22000
## 942 2007-12-07 AMZN 94.309998 94.31000 94.68000 92.91000 94.56000
## 943 2007-12-07 GOOG 356.100250 356.10025 357.65939 353.92340 356.16003
## 944 2007-12-07 MSFT 25.931356 34.53000 34.70000 34.22000 34.61000
## 945 2007-12-10 AAPL 24.018152 27.74429 27.95143 27.52714 27.65571
## 946 2007-12-10 AMZN 93.019997 93.02000 94.35000 92.30000 94.31000
## 947 2007-12-10 GOOG 357.868622 357.86862 361.04672 355.66687 356.65817
## 948 2007-12-10 MSFT 26.104086 34.76000 34.95000 34.47000 34.64000
## 949 2007-12-11 AAPL 23.316942 26.93429 28.11857 26.77000 27.82143
## 950 2007-12-11 AMZN 90.750000 90.75000 95.94000 90.75000 93.10000
## 951 2007-12-11 GOOG 348.294495 348.29449 359.14883 348.08530 358.62579
## 952 2007-12-11 MSFT 25.608431 34.10000 34.99000 33.93000 34.73000
## 953 2007-12-12 AAPL 23.603859 27.26572 27.78286 26.53714 27.63428
## 954 2007-12-12 AMZN 91.279999 91.28000 93.75000 89.32000 92.84000
## 955 2007-12-12 GOOG 348.369232 348.36923 355.82626 342.96448 355.66687
## 956 2007-12-12 MSFT 25.886301 34.47000 35.09000 33.93000 34.61000
## 957 2007-12-13 AAPL 23.723820 27.40429 27.44571 26.83143 27.17000
## 958 2007-12-13 AMZN 92.400002 92.40000 93.00000 90.63000 91.05000
## 959 2007-12-13 GOOG 345.729126 345.72913 347.50745 339.33310 346.85489
## 960 2007-12-13 MSFT 26.449528 35.22000 35.45000 34.28000 34.48000
## 961 2007-12-14 AAPL 23.545734 27.19857 27.60000 27.07714 27.19571
## 962 2007-12-14 AMZN 89.080002 89.08000 91.24000 88.93000 90.77000
## 963 2007-12-14 GOOG 343.691772 343.69177 348.54358 342.34680 342.47134
## 964 2007-12-14 MSFT 26.517118 35.31000 35.84000 35.01000 35.05000
## 965 2007-12-17 AAPL 22.804941 26.34286 27.52143 26.14000 27.24571
## 966 2007-12-17 AMZN 85.089996 85.09000 89.06000 84.99000 89.01000
## 967 2007-12-17 GOOG 333.365479 333.36548 346.41156 330.59586 342.71542
## 968 2007-12-17 MSFT 25.826220 34.39000 35.13000 34.36000 35.03000
## 969 2007-12-18 AAPL 22.629332 26.14000 26.76143 25.51429 26.64571
## 970 2007-12-18 AMZN 86.889999 86.89000 87.46000 83.86000 85.83000
## 971 2007-12-18 GOOG 335.417786 335.41779 337.09149 325.03171 335.82126
## 972 2007-12-18 MSFT 26.089058 34.74000 35.00000 34.21000 34.64000
## 973 2007-12-19 AAPL 22.646641 26.16000 26.37714 25.84286 26.14000
## 974 2007-12-19 AMZN 89.379997 89.38000 89.95000 86.83000 86.94000
## 975 2007-12-19 GOOG 337.420258 337.42026 338.48129 333.25088 335.84616
## 976 2007-12-19 MSFT 26.126619 34.79000 35.14000 34.38000 34.69000
## 977 2007-12-20 AAPL 23.152458 26.74429 26.83286 26.19000 26.49000
## 978 2007-12-20 AMZN 90.580002 90.58000 90.75000 89.09000 90.14000
## 979 2007-12-20 GOOG 343.557251 343.55725 344.20981 339.03421 341.63446
## 980 2007-12-20 MSFT 26.674829 35.52000 35.79000 35.08000 35.29000
## 981 2007-12-21 AAPL 23.981054 27.70143 27.70143 27.12714 27.16000
## 982 2007-12-21 AMZN 91.260002 91.26000 92.28000 90.39000 91.47000
## 983 2007-12-21 GOOG 347.044189 347.04419 348.32440 345.32562 347.63696
## 984 2007-12-21 MSFT 27.080355 36.06000 36.06000 35.75000 35.90000
## 985 2007-12-24 AAPL 24.585808 28.40000 28.47571 27.82714 27.86143
## 986 2007-12-24 AMZN 91.010002 91.01000 91.56000 90.30000 91.05000
## 987 2007-12-24 GOOG 349.056641 349.05664 349.05664 345.23596 346.19736
## 988 2007-12-24 MSFT 27.470871 36.58000 36.72000 36.05000 36.13000
## 989 2007-12-26 AAPL 24.604359 28.42143 28.70857 28.11714 28.43000
## 990 2007-12-26 AMZN 92.849998 92.85000 93.94000 90.50000 91.48000
## 991 2007-12-26 GOOG 354.092773 354.09277 355.27832 347.80136 348.18991
## 992 2007-12-26 MSFT 27.493397 36.61000 36.64000 36.26000 36.41000
## 993 2007-12-27 AAPL 24.557364 28.36714 28.99429 28.25714 28.42143
## 994 2007-12-27 AMZN 94.250000 94.25000 95.29000 92.50000 92.67000
## 995 2007-12-27 GOOG 349.061646 349.06165 356.66315 349.06165 352.21481
## 996 2007-12-27 MSFT 27.012764 35.97000 36.55000 35.94000 36.35000
## 997 2007-12-28 AAPL 24.713190 28.54714 28.79428 28.12571 28.65571
## 998 2007-12-28 AMZN 94.449997 94.45000 95.90000 92.10000 95.27000
## 999 2007-12-28 GOOG 349.953278 349.95328 352.65317 346.96948 351.14880
## 1000 2007-12-28 MSFT 27.125410 36.12000 36.23000 35.67000 36.10000
## 1001 2007-12-31 AAPL 24.496765 28.29714 28.64286 28.25000 28.50000
## 1002 2007-12-31 AMZN 92.639999 92.64000 94.37000 92.45000 93.81000
## 1003 2007-12-31 GOOG 344.448914 344.44891 349.93335 344.00061 347.98068
## 1004 2007-12-31 MSFT 26.734909 35.60000 35.99000 35.52000 35.90000
## 1005 2008-01-02 AAPL 24.096073 27.83429 28.60857 27.50714 28.46714
## 1006 2008-01-02 AMZN 96.250000 96.25000 97.43000 94.70000 95.35000
## 1007 2008-01-02 GOOG 341.315674 341.31567 347.38293 337.59958 345.14133
## 1008 2008-01-02 MSFT 26.449528 35.22000 35.96000 35.00000 35.79000
## 1009 2008-01-03 AAPL 24.107191 27.84714 28.19857 27.52714 27.91571
## 1010 2008-01-03 AMZN 95.209999 95.21000 97.25000 94.52000 96.06000
## 1011 2008-01-03 GOOG 341.385406 341.38541 342.14258 336.99686 341.35053
## 1012 2008-01-03 MSFT 26.562189 35.37000 35.65000 34.86000 35.22000
## 1013 2008-01-04 AAPL 22.266973 25.72143 27.57143 25.55571 27.35000
## 1014 2008-01-04 AMZN 88.790001 88.79000 93.40000 88.50000 93.26000
## 1015 2008-01-04 GOOG 327.273285 327.27328 339.20856 326.27704 338.57593
## 1016 2008-01-04 MSFT 25.818710 34.38000 35.20000 34.09000 35.19000
## 1017 2008-01-07 AAPL 21.968927 25.37714 26.22857 24.31857 25.89286
## 1018 2008-01-07 AMZN 88.820000 88.82000 90.57000 85.47000 88.62000
## 1019 2008-01-07 GOOG 323.412781 323.41278 329.90344 317.48498 325.74902
## 1020 2008-01-07 MSFT 25.991440 34.61000 34.80000 34.25000 34.55000
## 1021 2008-01-08 AAPL 21.178667 24.46429 26.06571 24.40000 25.73428
## 1022 2008-01-08 AMZN 87.879997 87.88000 91.83000 86.93000 87.55000
## 1023 2008-01-08 GOOG 314.660583 314.66058 328.74777 314.32184 325.28076
## 1024 2008-01-08 MSFT 25.120293 33.45000 34.71000 33.40000 34.71000
## 1025 2008-01-09 AAPL 22.186584 25.62857 25.64286 24.04286 24.47143
## 1026 2008-01-09 AMZN 85.220001 85.22000 87.80000 80.24000 87.56000
## 1027 2008-01-09 GOOG 325.380402 325.38040 325.45013 310.09268 313.84363
## 1028 2008-01-09 MSFT 25.863760 34.44000 34.54000 33.35000 33.36000
## 1029 2008-01-10 AAPL 22.015921 25.43143 25.85714 25.05857 25.36857
## 1030 2008-01-10 AMZN 84.260002 84.26000 85.97000 82.97000 83.98000
## 1031 2008-01-10 GOOG 322.157471 322.15747 327.37293 318.85983 321.30069
## 1032 2008-01-10 MSFT 25.781164 34.33000 34.50000 33.78000 34.35000
## 1033 2008-01-11 AAPL 21.356754 24.67000 25.40714 24.28571 25.14286
## 1034 2008-01-11 AMZN 81.080002 81.08000 84.03000 80.29000 84.03000
## 1035 2008-01-11 GOOG 317.933319 317.93332 323.52237 313.87851 320.14999
## 1036 2008-01-11 MSFT 25.465755 33.91000 34.24000 33.72000 34.14000
## 1037 2008-01-14 AAPL 22.109911 25.54000 25.63143 25.02429 25.36000
## 1038 2008-01-14 AMZN 82.870003 82.87000 83.32000 78.87000 82.18000
## 1039 2008-01-14 GOOG 325.689240 325.68924 327.47256 321.42023 324.35425
## 1040 2008-01-14 MSFT 25.826220 34.39000 34.57000 34.08000 34.46000
## 1041 2008-01-15 AAPL 20.905354 24.14857 25.60286 23.52286 25.38857
## 1042 2008-01-15 AMZN 80.239998 80.24000 81.01000 78.51000 80.49000
## 1043 2008-01-15 GOOG 317.634430 317.63443 323.31314 316.50366 321.74402
## 1044 2008-01-15 MSFT 25.533337 34.00000 34.38000 34.00000 34.03000
## 1045 2008-01-16 AAPL 19.742846 22.80571 24.14428 22.38571 23.60429
## 1046 2008-01-16 AMZN 80.349998 80.35000 82.36000 78.44000 79.58000
## 1047 2008-01-16 GOOG 306.824951 306.82495 318.80005 299.84112 313.31064
## 1048 2008-01-16 MSFT 24.955086 33.23000 33.65000 32.51000 33.42000
## 1049 2008-01-17 AAPL 19.897436 22.98428 23.62286 22.63143 23.07286
## 1050 2008-01-17 AMZN 80.120003 80.12000 82.25000 79.54000 80.16000
## 1051 2008-01-17 GOOG 299.273254 299.27325 311.70166 297.88843 309.22098
## 1052 2008-01-17 MSFT 24.864964 33.11000 33.80000 32.97000 33.54000
## 1053 2008-01-18 AAPL 19.955557 23.05143 23.67857 22.80143 23.10143
## 1054 2008-01-18 AMZN 79.760002 79.76000 82.31000 78.04000 79.93000
## 1055 2008-01-18 GOOG 299.004272 299.00427 303.85608 298.10760 303.04413
## 1056 2008-01-18 MSFT 24.789864 33.01000 34.00000 32.97000 33.16000
## 1057 2008-01-22 AAPL 19.248163 22.23428 22.85429 20.85714 21.15143
## 1058 2008-01-22 AMZN 78.480003 78.48000 79.72000 72.22000 73.58000
## 1059 2008-01-22 GOOG 291.083954 291.08395 297.63440 279.55219 279.96561
## 1060 2008-01-22 MSFT 24.001333 31.96000 32.53000 31.50000 31.54000
## 1061 2008-01-23 AAPL 17.198933 19.86714 20.00000 18.02000 19.45572
## 1062 2008-01-23 AMZN 73.970001 73.97000 76.80000 69.95000 75.60000
## 1063 2008-01-23 GOOG 273.285645 273.28564 282.93948 258.53098 279.30807
## 1064 2008-01-23 MSFT 23.978804 31.93000 32.05000 31.04000 31.48000
## 1065 2008-01-24 AAPL 16.769798 19.37143 20.10000 18.85857 19.99857
## 1066 2008-01-24 AMZN 77.669998 77.67000 77.88000 74.19000 74.53000
## 1067 2008-01-24 GOOG 286.172363 286.17236 288.76263 276.03534 278.35666
## 1068 2008-01-24 MSFT 24.970102 33.25000 33.36000 32.12000 32.35000
## 1069 2008-01-25 AAPL 16.078474 18.57286 19.87000 18.51572 19.85572
## 1070 2008-01-25 AMZN 77.599998 77.60000 81.43000 76.33000 78.69000
## 1071 2008-01-25 GOOG 282.142456 282.14246 296.38907 282.03287 294.80002
## 1072 2008-01-25 MSFT 24.737297 32.94000 35.00000 32.87000 34.90000
## 1073 2008-01-28 AAPL 16.078474 18.57286 19.02857 18.06429 18.30857
## 1074 2008-01-28 AMZN 75.820000 75.82000 77.40000 74.34000 76.91000
## 1075 2008-01-28 GOOG 276.951904 276.95190 285.05154 273.27570 284.41892
## 1076 2008-01-28 MSFT 24.572081 32.72000 33.10000 32.42000 33.02000
## 1077 2008-01-29 AAPL 16.267689 18.79143 18.97000 18.43571 18.73571
## 1078 2008-01-29 AMZN 73.949997 73.95000 75.90000 72.06000 75.77000
## 1079 2008-01-29 GOOG 274.232117 274.23212 279.61691 269.32550 279.18854
## 1080 2008-01-29 MSFT 24.481956 32.60000 32.89000 32.35000 32.85000
## 1081 2008-01-30 AAPL 16.346848 18.88286 19.35000 18.57143 18.76714
## 1082 2008-01-30 AMZN 74.209999 74.21000 77.42000 73.25000 73.54000
## 1083 2008-01-30 GOOG 273.111298 273.11130 279.16861 270.74020 273.56958
## 1084 2008-01-30 MSFT 24.181576 32.20000 32.80000 32.05000 32.56000
## 1085 2008-01-31 AAPL 16.740110 19.33714 19.52143 18.48571 18.49286
## 1086 2008-01-31 AMZN 77.699997 77.70000 78.87000 68.84000 68.91000
## 1087 2008-01-31 GOOG 281.096375 281.09638 285.43014 266.14740 268.49860
## 1088 2008-01-31 MSFT 24.481956 32.60000 32.74000 31.72000 31.91000
## 1089 2008-02-01 AAPL 16.541006 19.10714 19.51286 18.88286 19.46286
## 1090 2008-02-01 AMZN 74.629997 74.63000 79.40000 73.37000 79.02000
## 1091 2008-02-01 GOOG 256.986755 256.98676 267.33298 254.04776 263.34790
## 1092 2008-02-01 MSFT 22.867357 30.45000 33.25000 30.25000 31.06000
## 1093 2008-02-04 AAPL 16.281294 18.80714 19.41429 18.77429 19.17286
## 1094 2008-02-04 AMZN 73.949997 73.95000 76.66000 73.90000 74.50000
## 1095 2008-02-04 GOOG 246.789978 246.78998 255.43257 245.35535 253.58450
## 1096 2008-02-04 MSFT 22.672100 30.19000 30.72000 30.11000 30.49000
## 1097 2008-02-05 AAPL 15.998084 18.48000 19.14286 18.41429 18.63286
## 1098 2008-02-05 AMZN 72.089996 72.09000 74.21000 72.00000 72.80000
## 1099 2008-02-05 GOOG 252.453735 252.45373 253.54964 243.34787 243.80118
## 1100 2008-02-05 MSFT 21.831003 29.07000 29.94000 28.89000 29.91000
## 1101 2008-02-06 AAPL 15.087870 17.42857 18.84571 17.39571 18.69000
## 1102 2008-02-06 AMZN 68.489998 68.49000 72.43000 68.17000 72.30000
## 1103 2008-02-06 GOOG 249.918243 249.91824 254.63058 248.03531 254.61563
## 1104 2008-02-06 MSFT 21.417965 28.52000 29.35000 28.29000 29.28000
## 1105 2008-02-07 AAPL 14.993879 17.32000 17.82571 16.75286 17.13857
## 1106 2008-02-07 AMZN 70.910004 70.91000 72.71000 67.22000 67.37000
## 1107 2008-02-07 GOOG 251.532196 251.53220 256.13495 246.45622 247.50230
## 1108 2008-02-07 MSFT 21.117577 28.12000 28.78000 27.90000 28.34000
## 1109 2008-02-08 AAPL 15.518245 17.92571 17.95714 17.37143 17.44000
## 1110 2008-02-08 AMZN 73.500000 73.50000 74.60000 72.52000 73.40000
## 1111 2008-02-08 GOOG 257.380280 257.38028 257.89835 253.40019 253.75388
## 1112 2008-02-08 MSFT 21.448000 28.56000 29.08000 28.24000 28.29000
## 1113 2008-02-11 AAPL 16.009224 18.49286 18.56857 18.17143 18.28714
## 1114 2008-02-11 AMZN 75.190002 75.19000 75.96000 72.77000 73.14000
## 1115 2008-02-11 GOOG 259.606934 259.60693 260.87717 255.74142 259.28812
## 1116 2008-02-11 MSFT 21.185163 28.21000 28.61000 27.91000 28.52000
## 1117 2008-02-12 AAPL 15.441566 17.83714 18.71429 17.66000 18.67143
## 1118 2008-02-12 AMZN 74.449997 74.45000 77.05000 73.79000 75.43000
## 1119 2008-02-12 GOOG 258.077667 258.07767 264.30930 255.55711 260.71777
## 1120 2008-02-12 MSFT 21.282785 28.34000 28.62000 28.11000 28.43000
## 1121 2008-02-13 AAPL 16.003035 18.48571 18.54000 17.94714 18.09714
## 1122 2008-02-13 AMZN 77.730003 77.73000 78.85000 73.27000 74.99000
## 1123 2008-02-13 GOOG 266.311798 266.31180 266.49609 258.37656 260.27441
## 1124 2008-02-13 MSFT 21.748398 28.96000 29.05000 28.53000 28.62000
## 1125 2008-02-14 AAPL 15.763113 18.20857 18.68571 18.14428 18.48571
## 1126 2008-02-14 AMZN 75.800003 75.80000 77.88000 75.18000 77.73000
## 1127 2008-02-14 GOOG 265.131226 265.13123 269.50980 264.50855 268.16983
## 1128 2008-02-14 MSFT 21.402950 28.50000 29.04000 28.46000 28.88000
## 1129 2008-02-15 AAPL 15.413123 17.80429 18.15429 17.72286 18.03857
## 1130 2008-02-15 AMZN 72.959999 72.96000 75.19000 71.94000 75.00000
## 1131 2008-02-15 GOOG 263.831085 263.83108 265.33545 261.18601 263.16858
## 1132 2008-02-15 MSFT 21.342865 28.42000 28.64000 28.25000 28.31000
## 1133 2008-02-19 AAPL 15.110127 17.45429 18.10714 17.34857 17.99857
## 1134 2008-02-19 AMZN 72.080002 72.08000 74.00000 71.55000 73.54000
## 1135 2008-02-19 GOOG 253.524734 253.52473 266.53098 252.30431 266.47119
## 1136 2008-02-19 MSFT 21.237316 28.17000 28.84000 28.07000 28.80000
## 1137 2008-02-20 AAPL 15.312953 17.68857 17.80000 17.38286 17.45714
## 1138 2008-02-20 AMZN 73.639999 73.64000 73.88000 71.10000 71.90000
## 1139 2008-02-20 GOOG 253.549637 253.54964 254.55089 248.47864 250.81488
## 1140 2008-02-20 MSFT 21.275011 28.22000 28.26000 27.92000 28.15000
## 1141 2008-02-21 AAPL 15.030981 17.36286 18.06714 17.26572 18.00714
## 1142 2008-02-21 AMZN 69.900002 69.90000 74.21000 69.37000 73.94000
## 1143 2008-02-21 GOOG 250.491104 250.49110 255.64677 248.81737 255.46744
## 1144 2008-02-21 MSFT 21.184551 28.10000 28.96000 27.96000 28.62000
## 1145 2008-02-22 AAPL 14.773746 17.06571 17.50143 16.55286 17.49714
## 1146 2008-02-22 AMZN 72.080002 72.08000 72.21000 69.86000 70.54000
## 1147 2008-02-22 GOOG 252.951874 252.95187 253.54964 247.84601 250.09259
## 1148 2008-02-22 MSFT 20.867912 27.68000 28.39000 27.20000 28.24000
## 1149 2008-02-25 AAPL 14.808373 17.10572 17.16714 16.66571 16.94143
## 1150 2008-02-25 AMZN 73.269997 73.27000 73.50000 71.41000 72.35000
## 1151 2008-02-25 GOOG 242.311752 242.31175 252.30431 241.96306 252.03033
## 1152 2008-02-25 MSFT 20.988533 27.84000 28.24000 27.48000 27.65000
## 1153 2008-02-26 AAPL 14.735406 17.02143 17.29857 16.49143 16.80571
## 1154 2008-02-26 AMZN 71.690002 71.69000 73.50000 70.28000 71.91000
## 1155 2008-02-26 GOOG 231.228302 231.22830 232.36404 222.59068 229.73888
## 1156 2008-02-26 MSFT 21.395643 28.38000 28.86000 27.67000 27.74000
## 1157 2008-02-27 AAPL 15.206594 17.56571 17.57857 16.87000 16.89000
## 1158 2008-02-27 AMZN 70.870003 70.87000 71.48000 69.57000 70.68000
## 1159 2008-02-27 GOOG 235.547119 235.54712 236.85721 228.96179 229.20589
## 1160 2008-02-27 MSFT 21.305172 28.26000 28.68000 28.10000 28.19000
## 1161 2008-02-28 AAPL 16.066101 18.55857 18.88571 17.96714 18.17143
## 1162 2008-02-28 AMZN 67.849998 67.85000 70.60000 67.11000 70.30000
## 1163 2008-02-28 GOOG 236.807388 236.80739 238.65048 232.80739 234.37152
## 1164 2008-02-28 MSFT 21.056383 27.93000 28.27000 27.80000 28.02000
## 1165 2008-02-29 AAPL 15.461356 17.86000 18.60143 17.82857 18.47000
## 1166 2008-02-29 AMZN 64.470001 64.47000 67.50000 63.97000 67.01000
## 1167 2008-02-29 GOOG 234.710251 234.71025 238.97426 231.45744 235.05396
## 1168 2008-02-29 MSFT 20.506042 27.20000 27.83000 27.02000 27.69000
## 1169 2008-03-03 AAPL 15.054481 17.39000 17.99714 16.85714 17.77714
## 1170 2008-03-03 AMZN 62.430000 62.43000 64.49000 61.20000 63.59000
## 1171 2008-03-03 GOOG 227.656693 227.65669 235.47737 224.21458 234.87463
## 1172 2008-03-03 MSFT 20.347721 26.99000 27.39000 26.87000 27.24000
## 1173 2008-03-04 AAPL 15.411883 17.80286 17.84000 17.20000 17.42714
## 1174 2008-03-04 AMZN 65.339996 65.34000 66.60000 61.23000 61.67000
## 1175 2008-03-04 GOOG 221.469879 221.46988 225.83353 217.07634 224.63303
## 1176 2008-03-04 MSFT 20.800062 27.59000 27.63000 26.96000 27.02000
## 1177 2008-03-05 AAPL 15.395814 17.78429 17.87714 17.46429 17.65429
## 1178 2008-03-05 AMZN 64.989998 64.99000 66.34000 63.82000 65.66000
## 1179 2008-03-05 GOOG 223.014084 223.01408 226.23702 221.17099 221.79366
## 1180 2008-03-05 MSFT 21.199629 28.12000 28.41000 27.70000 27.75000
## 1181 2008-03-06 AAPL 14.955544 17.27572 18.21429 17.25857 17.80143
## 1182 2008-03-06 AMZN 62.740002 62.74000 65.46000 62.50000 64.75000
## 1183 2008-03-06 GOOG 215.542099 215.54210 225.80364 214.78493 223.00911
## 1184 2008-03-06 MSFT 20.784983 27.57000 28.17000 27.50000 28.06000
## 1185 2008-03-07 AAPL 15.118788 17.46429 17.56857 17.00714 17.20143
## 1186 2008-03-07 AMZN 64.089996 64.09000 64.87000 62.01000 62.20000
## 1187 2008-03-07 GOOG 215.865875 215.86587 219.17847 212.32416 213.63922
## 1188 2008-03-07 MSFT 21.011148 27.87000 28.07000 27.32000 27.34000
## 1189 2008-03-10 AAPL 14.802184 17.09857 17.63714 17.05286 17.42571
## 1190 2008-03-10 AMZN 63.470001 63.47000 65.15000 62.91000 63.90000
## 1191 2008-03-10 GOOG 206.037720 206.03772 214.69527 205.74881 213.61432
## 1192 2008-03-10 MSFT 21.146849 28.05000 28.26000 27.75000 27.83000
## 1193 2008-03-11 AAPL 15.749511 18.19286 18.21143 17.42857 17.72857
## 1194 2008-03-11 AMZN 67.150002 67.15000 67.17000 63.71000 65.95000
## 1195 2008-03-11 GOOG 219.098770 219.09877 219.25319 211.53212 211.83598
## 1196 2008-03-11 MSFT 22.074142 29.28000 29.34000 28.38000 28.40000
## 1197 2008-03-12 AAPL 15.586265 18.00429 18.38286 17.88143 18.14857
## 1198 2008-03-12 AMZN 66.510002 66.51000 68.23000 65.64000 66.77000
## 1199 2008-03-12 GOOG 219.268127 219.26813 223.10376 218.21707 219.18344
## 1200 2008-03-12 MSFT 21.584108 28.63000 29.49000 28.54000 29.43000
## 1201 2008-03-13 AAPL 15.822478 18.27714 18.50000 17.57143 17.72857
## 1202 2008-03-13 AMZN 68.320000 68.32000 69.55000 64.37000 65.11000
## 1203 2008-03-13 GOOG 220.677841 220.67784 222.65543 213.58942 215.52714
## 1204 2008-03-13 MSFT 21.576576 28.62000 28.99000 28.16000 28.54000
## 1205 2008-03-14 AAPL 15.657992 18.08714 18.61429 17.74286 18.55429
## 1206 2008-03-14 AMZN 68.220001 68.22000 70.68000 66.06000 68.61000
## 1207 2008-03-14 GOOG 218.142349 218.14235 223.83102 214.50598 220.66290
## 1208 2008-03-14 MSFT 21.079000 27.96000 29.01000 27.64000 28.72000
## 1209 2008-03-17 AAPL 15.672834 18.10429 18.37000 17.50714 17.50714
## 1210 2008-03-17 AMZN 66.529999 66.53000 67.79000 64.92000 65.72000
## 1211 2008-03-17 GOOG 209.151047 209.15105 216.04521 205.28554 213.19589
## 1212 2008-03-17 MSFT 21.335321 28.30000 28.73000 27.28000 27.30000
## 1213 2008-03-18 AAPL 16.425983 18.97428 19.00000 18.38143 18.45429
## 1214 2008-03-18 AMZN 71.699997 71.70000 71.93000 67.59000 68.25000
## 1215 2008-03-18 GOOG 218.760040 218.76004 219.59689 211.97049 213.68904
## 1216 2008-03-18 MSFT 22.179691 29.42000 29.48000 28.67000 28.67000
## 1217 2008-03-19 AAPL 16.036427 18.52429 19.18429 18.52429 19.01714
## 1218 2008-03-19 AMZN 70.169998 70.17000 74.00000 70.17000 71.10000
## 1219 2008-03-19 GOOG 215.193405 215.19341 222.91446 215.02902 219.73140
## 1220 2008-03-19 MSFT 21.576576 28.62000 29.59000 28.62000 29.38000
## 1221 2008-03-20 AAPL 16.481640 19.03857 19.04143 18.45429 18.73143
## 1222 2008-03-20 AMZN 73.190002 73.19000 73.49000 69.38000 70.17000
## 1223 2008-03-20 GOOG 215.965515 215.96552 217.03650 207.97047 212.86214
## 1224 2008-03-20 MSFT 21.998755 29.18000 29.22000 28.59000 28.74000
## 1225 2008-03-24 AAPL 17.255827 19.93286 20.12143 19.09143 19.14428
## 1226 2008-03-24 AMZN 75.949997 75.95000 76.93000 72.75000 73.82000
## 1227 2008-03-24 GOOG 229.420074 229.42007 232.02033 218.04272 218.39639
## 1228 2008-03-24 MSFT 21.991215 29.17000 29.40000 29.06000 29.33000
## 1229 2008-03-25 AAPL 17.435146 20.14000 20.44286 19.61857 19.99429
## 1230 2008-03-25 AMZN 75.169998 75.17000 76.29000 74.05000 75.83000
## 1231 2008-03-25 GOOG 224.548340 224.54834 227.88084 222.16727 227.87587
## 1232 2008-03-25 MSFT 21.968601 29.14000 29.37000 28.94000 29.33000
## 1233 2008-03-26 AAPL 17.939724 20.72286 20.82000 20.09143 20.12429
## 1234 2008-03-26 AMZN 73.800003 73.80000 75.12000 73.24000 74.14000
## 1235 2008-03-26 GOOG 228.239502 228.23950 230.57077 223.80612 225.44995
## 1236 2008-03-26 MSFT 21.531338 28.56000 29.07000 28.38000 29.03000
## 1237 2008-03-27 AAPL 17.344868 20.03571 20.75857 19.99857 20.70714
## 1238 2008-03-27 AMZN 70.800003 70.80000 74.69000 70.80000 74.37000
## 1239 2008-03-27 GOOG 221.210846 221.21085 223.46739 219.42255 222.16727
## 1240 2008-03-27 MSFT 21.146849 28.05000 28.49000 28.00000 28.48000
## 1241 2008-03-28 AAPL 17.686199 20.43000 20.66429 20.22857 20.25714
## 1242 2008-03-28 AMZN 69.760002 69.76000 72.21000 69.26000 71.00000
## 1243 2008-03-28 GOOG 218.222046 218.22205 225.93813 216.34409 222.89453
## 1244 2008-03-28 MSFT 21.041307 27.91000 28.43000 27.83000 28.23000
## 1245 2008-03-31 AAPL 17.746798 20.50000 20.81571 20.36000 20.46714
## 1246 2008-03-31 AMZN 71.300003 71.30000 71.64000 69.63000 70.25000
## 1247 2008-03-31 GOOG 219.412582 219.41258 220.51845 215.19838 217.00661
## 1248 2008-03-31 MSFT 21.395643 28.38000 28.59000 27.84000 27.88000
## 1249 2008-04-01 AAPL 18.492531 21.36143 21.38000 20.51572 20.90000
## 1250 2008-04-01 AMZN 76.699997 76.70000 77.09000 72.76000 72.99000
## 1251 2008-04-01 GOOG 231.985458 231.98546 232.37898 222.60063 223.03401
## 1252 2008-04-01 MSFT 22.240004 29.50000 29.54000 28.63000 28.83000
## 1253 2008-04-02 AAPL 18.240250 21.07000 21.60000 20.83571 21.25429
## 1254 2008-04-02 AMZN 77.370003 77.37000 79.00000 76.12000 77.08000
## 1255 2008-04-02 GOOG 231.980484 231.98048 236.98173 229.33539 234.07263
## 1256 2008-04-02 MSFT 21.983677 29.16000 29.58000 29.00000 29.57000
## 1257 2008-04-03 AAPL 18.749775 21.65857 21.94714 21.00000 21.00857
## 1258 2008-04-03 AMZN 74.940002 74.94000 76.01000 73.81000 75.15000
## 1259 2008-04-03 GOOG 226.710236 226.71024 230.77998 223.22829 230.00290
## 1260 2008-04-03 MSFT 21.863054 29.00000 29.32000 28.80000 29.00000
## 1261 2008-04-04 AAPL 18.931566 21.86857 22.10143 21.53571 21.74143
## 1262 2008-04-04 AMZN 76.870003 76.87000 77.83000 74.28000 75.26000
## 1263 2008-04-04 GOOG 234.665421 234.66542 238.02283 227.24821 227.65170
## 1264 2008-04-04 MSFT 21.983677 29.16000 29.26000 28.74000 29.13000
## 1265 2008-04-07 AAPL 19.279078 22.27000 22.81286 22.15857 22.30429
## 1266 2008-04-07 AMZN 76.900002 76.90000 78.43000 76.00000 77.36000
## 1267 2008-04-07 GOOG 237.519714 237.51971 241.81363 235.88086 237.62433
## 1268 2008-04-07 MSFT 21.983677 29.16000 29.59000 29.03000 29.55000
## 1269 2008-04-08 AAPL 18.901884 21.83429 22.35000 21.76000 21.93571
## 1270 2008-04-08 AMZN 77.300003 77.30000 77.61000 75.50000 76.40000
## 1271 2008-04-08 GOOG 233.031540 233.03154 236.18472 230.14237 235.63678
## 1272 2008-04-08 MSFT 21.674583 28.75000 29.00000 28.54000 28.94000
## 1273 2008-04-09 AAPL 18.728745 21.63428 21.98428 21.49429 21.90143
## 1274 2008-04-09 AMZN 74.389999 74.39000 76.67000 73.66000 76.56000
## 1275 2008-04-09 GOOG 231.228302 231.22830 235.11871 227.91571 233.68907
## 1276 2008-04-09 MSFT 21.780123 28.89000 29.04000 28.54000 28.72000
## 1277 2008-04-10 AAPL 19.113354 22.07857 22.20286 21.51429 21.59000
## 1278 2008-04-10 AMZN 74.830002 74.83000 75.49000 72.73000 74.48000
## 1279 2008-04-10 GOOG 233.664169 233.66417 236.04524 230.06267 231.61186
## 1280 2008-04-10 MSFT 21.945984 29.11000 29.40000 28.80000 28.83000
## 1281 2008-04-11 AAPL 18.196959 21.02000 21.90000 20.91429 21.81714
## 1282 2008-04-11 AMZN 71.989998 71.99000 74.30000 71.62000 73.84000
## 1283 2008-04-11 GOOG 227.870880 227.87088 232.75757 226.65544 231.16852
## 1284 2008-04-11 MSFT 21.320242 28.28000 29.01000 28.21000 28.87000
## 1285 2008-04-14 AAPL 18.276108 21.11143 21.32143 20.64857 20.96714
## 1286 2008-04-14 AMZN 72.610001 72.61000 74.00000 71.29000 71.70000
## 1287 2008-04-14 GOOG 224.986694 224.98669 227.87088 224.23451 227.72643
## 1288 2008-04-14 MSFT 21.154390 28.06000 28.31000 27.93000 28.24000
## 1289 2008-04-15 AAPL 18.350309 21.19714 21.38857 20.81714 21.34286
## 1290 2008-04-15 AMZN 72.500000 72.50000 73.98000 70.65000 72.97000
## 1291 2008-04-15 GOOG 222.585693 222.58569 229.00165 221.03152 228.20961
## 1292 2008-04-15 MSFT 21.297630 28.25000 28.48000 28.03000 28.12000
## 1293 2008-04-16 AAPL 19.008244 21.95714 22.01429 21.51714 21.67429
## 1294 2008-04-16 AMZN 74.589996 74.59000 75.00000 72.94000 73.02000
## 1295 2008-04-16 GOOG 226.665405 226.66540 228.28433 219.67660 221.37025
## 1296 2008-04-16 MSFT 21.825361 28.95000 29.05000 28.38000 28.57000
## 1297 2008-04-17 AAPL 19.105936 22.07000 22.28571 21.90714 22.02429
## 1298 2008-04-17 AMZN 74.040001 74.04000 75.02000 73.61000 74.18000
## 1299 2008-04-17 GOOG 223.930649 223.93065 228.82730 222.42629 226.96428
## 1300 2008-04-17 MSFT 22.028912 29.22000 29.34000 28.90000 29.12000
## 1301 2008-04-18 AAPL 19.915983 23.00571 23.18000 22.62571 22.73143
## 1302 2008-04-18 AMZN 80.099998 80.10000 82.00000 76.32000 76.48000
## 1303 2008-04-18 GOOG 268.697845 268.69784 272.82736 261.40518 266.60568
## 1304 2008-04-18 MSFT 22.616949 30.00000 30.10000 29.61000 30.01000
## 1305 2008-04-21 AAPL 20.796524 24.02286 24.07143 23.10857 23.17286
## 1306 2008-04-21 AMZN 80.180000 80.18000 81.34000 79.06000 80.03000
## 1307 2008-04-21 GOOG 267.890869 267.89087 270.28192 264.15488 268.68790
## 1308 2008-04-21 MSFT 22.933584 30.42000 30.60000 30.12000 30.19000
## 1309 2008-04-22 AAPL 19.812107 22.88571 24.00000 22.58429 23.91429
## 1310 2008-04-22 AMZN 79.599998 79.60000 79.94000 77.54000 79.94000
## 1311 2008-04-22 GOOG 276.463745 276.46375 279.36786 267.77631 267.78128
## 1312 2008-04-22 MSFT 22.805428 30.25000 30.70000 29.97000 30.64000
## 1313 2008-04-23 AAPL 20.144779 23.27000 23.54857 23.01143 23.43571
## 1314 2008-04-23 AMZN 81.000000 81.00000 82.64000 78.74000 80.30000
## 1315 2008-04-23 GOOG 272.224640 272.22464 278.61069 269.46497 277.92825
## 1316 2008-04-23 MSFT 23.710104 31.45000 31.46000 30.30000 30.45000
## 1317 2008-04-24 AAPL 20.892986 24.13428 24.28286 22.74143 23.62000
## 1318 2008-04-24 AMZN 77.690002 77.69000 80.53000 76.93000 77.71000
## 1319 2008-04-24 GOOG 270.506073 270.50607 276.20969 269.00171 274.61566
## 1320 2008-04-24 MSFT 23.973963 31.80000 32.10000 31.16000 31.63000
## 1321 2008-04-25 AAPL 20.990690 24.24714 24.44286 23.77429 24.38571
## 1322 2008-04-25 AMZN 80.860001 80.86000 81.32000 77.26000 77.81000
## 1323 2008-04-25 GOOG 271.014160 271.01416 275.46747 270.35165 273.48492
## 1324 2008-04-25 MSFT 22.488792 29.83000 30.39000 29.60000 30.05000
## 1325 2008-04-28 AAPL 21.301104 24.60572 24.82143 24.16143 24.25000
## 1326 2008-04-28 AMZN 81.970001 81.97000 82.50000 80.12000 80.64000
## 1327 2008-04-28 GOOG 275.029114 275.02911 277.36536 268.49362 271.92078
## 1328 2008-04-28 MSFT 21.855516 28.99000 29.84000 28.82000 29.80000
## 1329 2008-04-29 AAPL 21.648617 25.00714 25.09429 24.32143 24.44429
## 1330 2008-04-29 AMZN 80.739998 80.74000 81.77000 79.86000 81.42000
## 1331 2008-04-29 GOOG 278.192261 278.19226 280.64807 273.97806 274.38654
## 1332 2008-04-29 MSFT 21.591646 28.64000 28.90000 28.45000 28.80000
## 1333 2008-04-30 AAPL 21.512579 24.85000 25.71429 24.70286 25.17000
## 1334 2008-04-30 AMZN 78.629997 78.63000 81.34000 77.92000 80.90000
## 1335 2008-04-30 GOOG 286.072723 286.07272 291.33798 278.19226 280.05530
## 1336 2008-04-30 MSFT 21.501184 28.52000 29.21000 28.51000 28.74000
## 1337 2008-05-01 AAPL 22.260792 25.71429 25.71429 24.98000 24.99429
## 1338 2008-05-01 AMZN 79.360001 79.36000 80.01000 77.97000 78.40000
## 1339 2008-05-01 GOOG 295.432648 295.43265 296.35419 287.40771 288.07523
## 1340 2008-05-01 MSFT 22.164612 29.40000 29.49000 28.48000 28.50000
## 1341 2008-05-02 AAPL 22.377045 25.84857 25.98857 25.50714 25.74143
## 1342 2008-05-02 AMZN 77.309998 77.31000 81.20000 76.40000 80.30000
## 1343 2008-05-02 GOOG 289.559662 289.55966 300.10016 288.56839 298.12753
## 1344 2008-05-02 MSFT 22.043993 29.24000 29.62000 28.86000 29.59000
## 1345 2008-05-05 AAPL 22.845753 26.39000 26.47286 25.86429 25.98857
## 1346 2008-05-05 AMZN 75.919998 75.92000 77.77000 75.87000 77.27000
## 1347 2008-05-05 GOOG 296.339233 296.33923 298.38159 292.46875 298.31186
## 1348 2008-05-05 MSFT 21.923367 29.08000 30.23000 28.99000 29.93000
## 1349 2008-05-06 AAPL 23.084436 26.66571 26.73143 26.02572 26.38000
## 1350 2008-05-06 AMZN 75.709999 75.71000 76.77000 75.05000 75.51000
## 1351 2008-05-06 GOOG 292.085205 292.08520 294.89465 290.41147 294.39652
## 1352 2008-05-06 MSFT 22.390781 29.70000 29.86000 28.93000 29.00000
## 1353 2008-05-07 AAPL 22.581099 26.08429 26.88571 25.79143 26.57857
## 1354 2008-05-07 AMZN 73.180000 73.18000 76.64000 73.09000 75.26000
## 1355 2008-05-07 GOOG 288.418945 288.41895 298.62567 287.13873 294.03290
## 1356 2008-05-07 MSFT 22.021370 29.21000 30.14000 29.08000 29.69000
## 1357 2008-05-08 AAPL 22.886564 26.43714 26.64286 26.15286 26.25286
## 1358 2008-05-08 AMZN 72.790001 72.79000 74.16000 71.56000 73.73000
## 1359 2008-05-08 GOOG 290.416443 290.41644 293.54971 288.37412 292.00549
## 1360 2008-05-08 MSFT 22.066612 29.27000 29.39000 29.00000 29.28000
## 1361 2008-05-09 AAPL 22.687452 26.20714 26.32143 25.91000 26.16571
## 1362 2008-05-09 AMZN 72.410004 72.41000 73.34000 71.66000 72.20000
## 1363 2008-05-09 GOOG 285.529755 285.52976 291.40774 284.58331 288.41895
## 1364 2008-05-09 MSFT 22.157072 29.39000 29.55000 28.95000 29.21000
## 1365 2008-05-12 AAPL 23.269943 26.88000 26.98143 26.12143 26.45857
## 1366 2008-05-12 AMZN 74.529999 74.53000 74.93000 71.78000 73.00000
## 1367 2008-05-12 GOOG 291.377838 291.37784 292.27948 283.39276 286.30188
## 1368 2008-05-12 MSFT 22.609415 29.99000 30.06000 29.35000 29.40000
## 1369 2008-05-13 AAPL 23.492554 27.13714 27.35000 26.83714 26.94429
## 1370 2008-05-13 AMZN 74.559998 74.56000 74.96000 73.31000 74.57000
## 1371 2008-05-13 GOOG 290.411469 290.41147 292.87723 288.19476 292.02045
## 1372 2008-05-13 MSFT 22.533747 29.78000 30.13000 29.53000 30.00000
## 1373 2008-05-14 AAPL 23.034977 26.60857 27.46286 26.51000 27.31857
## 1374 2008-05-14 AMZN 74.199997 74.20000 75.75000 73.98000 74.92000
## 1375 2008-05-14 GOOG 287.073975 287.07398 294.49118 286.55093 292.14996
## 1376 2008-05-14 MSFT 22.647245 29.93000 30.26000 29.73000 29.89000
## 1377 2008-05-15 AAPL 23.464109 27.10429 27.12857 26.31429 26.68714
## 1378 2008-05-15 AMZN 76.120003 76.12000 76.32000 73.55000 73.89000
## 1379 2008-05-15 GOOG 289.415192 289.41519 290.38657 286.73025 288.41895
## 1380 2008-05-15 MSFT 23.040714 30.45000 30.53000 29.94000 29.98000
## 1381 2008-05-16 AAPL 23.203161 26.80286 27.18571 26.71429 27.15857
## 1382 2008-05-16 AMZN 76.459999 76.46000 76.83000 74.86000 76.42000
## 1383 2008-05-16 GOOG 288.951935 288.95193 291.24832 288.08020 289.62939
## 1384 2008-05-16 MSFT 22.692648 29.99000 30.48000 29.92000 30.47000
## 1385 2008-05-19 AAPL 22.706005 26.22857 26.95572 25.90000 26.83714
## 1386 2008-05-19 AMZN 82.290001 82.29000 84.75000 78.86000 79.01000
## 1387 2008-05-19 GOOG 287.681702 287.68170 293.34049 285.68918 288.19476
## 1388 2008-05-19 MSFT 22.291607 29.46000 29.89000 29.31000 29.87000
## 1389 2008-05-20 AAPL 22.990450 26.55714 26.59429 25.73143 25.97428
## 1390 2008-05-20 AMZN 80.720001 80.72000 82.70000 80.03000 82.17000
## 1391 2008-05-20 GOOG 288.219696 288.21970 290.15244 285.38531 286.24210
## 1392 2008-05-20 MSFT 21.761938 28.76000 29.31000 28.63000 29.30000
## 1393 2008-05-21 AAPL 22.036943 25.45572 26.85000 25.17857 26.52429
## 1394 2008-05-21 AMZN 78.300003 78.30000 81.15000 77.50000 80.37000
## 1395 2008-05-21 GOOG 273.968109 273.96811 289.61945 272.92203 288.17984
## 1396 2008-05-21 MSFT 21.376030 28.25000 29.05000 28.19000 28.81000
## 1397 2008-05-22 AAPL 21.895960 25.29286 25.90429 24.57143 25.60857
## 1398 2008-05-22 AMZN 79.260002 79.26000 79.69000 78.00000 78.68000
## 1399 2008-05-22 GOOG 273.704102 273.70410 276.07022 269.11627 274.94443
## 1400 2008-05-22 MSFT 21.542501 28.47000 28.70000 28.18000 28.28000
## 1401 2008-05-23 AAPL 22.405485 25.88143 25.99857 25.40000 25.82429
## 1402 2008-05-23 AMZN 78.349998 78.35000 78.87000 77.43000 78.55000
## 1403 2008-05-23 GOOG 271.293121 271.29312 275.46747 267.90085 272.45877
## 1404 2008-05-23 MSFT 21.224701 28.05000 28.33000 27.95000 28.26000
## 1405 2008-05-27 AAPL 23.055990 26.63286 26.63286 25.97714 26.10714
## 1406 2008-05-27 AMZN 80.620003 80.62000 80.90000 77.97000 78.26000
## 1407 2008-05-27 GOOG 279.402740 279.40274 280.24954 270.90958 271.46249
## 1408 2008-05-27 MSFT 21.519804 28.44000 28.50000 28.05000 28.11000
## 1409 2008-05-28 AAPL 23.127718 26.71571 26.85000 26.24571 26.77286
## 1410 2008-05-28 AMZN 80.080002 80.08000 80.79000 78.99000 80.73000
## 1411 2008-05-28 GOOG 283.059021 283.05902 284.67795 279.50235 282.90958
## 1412 2008-05-28 MSFT 21.323072 28.18000 28.57000 28.04000 28.56000
## 1413 2008-05-29 AAPL 23.088144 26.67000 26.88571 26.50000 26.68000
## 1414 2008-05-29 AMZN 80.349998 80.35000 81.96000 80.17000 80.61000
## 1415 2008-05-29 GOOG 290.411469 290.41147 291.84610 285.52976 286.32181
## 1416 2008-05-29 MSFT 21.421436 28.31000 28.68000 28.14000 28.21000
## 1417 2008-05-30 AAPL 23.342916 26.96429 27.07714 26.76857 26.77857
## 1418 2008-05-30 AMZN 81.620003 81.62000 81.77000 80.30000 80.58000
## 1419 2008-05-30 GOOG 291.806244 291.80624 293.85855 289.56464 290.64560
## 1420 2008-05-30 MSFT 21.429005 28.32000 28.70000 28.20000 28.38000
## 1421 2008-06-02 AAPL 23.015188 26.58571 27.09286 26.36143 26.94286
## 1422 2008-06-02 AMZN 80.230003 80.23000 81.57000 80.05000 81.15000
## 1423 2008-06-02 GOOG 286.426392 286.42639 290.85480 284.56836 290.16242
## 1424 2008-06-02 MSFT 21.035534 27.80000 28.36000 27.55000 28.24000
## 1425 2008-06-03 AAPL 22.924902 26.48143 26.88571 26.04857 26.69429
## 1426 2008-06-03 AMZN 80.110001 80.11000 81.89000 79.26000 80.71000
## 1427 2008-06-03 GOOG 282.590790 282.59079 289.16614 279.25827 287.17361
## 1428 2008-06-03 MSFT 20.664761 27.31000 28.31000 27.27000 27.91000
## 1429 2008-06-04 AAPL 22.902647 26.45572 26.72714 26.17571 26.28857
## 1430 2008-06-04 AMZN 81.500000 81.50000 81.82000 79.72000 80.11000
## 1431 2008-06-04 GOOG 285.041595 285.04159 287.92081 281.22092 281.60947
## 1432 2008-06-04 MSFT 20.838799 27.54000 27.64000 27.20000 27.28000
## 1433 2008-06-05 AAPL 23.427008 27.06143 27.12000 26.52857 26.62000
## 1434 2008-06-05 AMZN 84.510002 84.51000 84.88000 81.80000 82.11000
## 1435 2008-06-05 GOOG 292.055298 292.05530 292.92206 287.02914 287.46252
## 1436 2008-06-05 MSFT 21.413862 28.30000 28.30000 27.60000 27.72000
## 1437 2008-06-06 AAPL 22.958296 26.52000 27.13571 26.50714 26.85714
## 1438 2008-06-06 AMZN 80.629997 80.63000 83.64000 80.56000 83.24000
## 1439 2008-06-06 GOOG 282.441345 282.44135 289.27573 282.44135 288.79254
## 1440 2008-06-06 MSFT 20.800966 27.49000 28.17000 27.49000 27.99000
## 1441 2008-06-09 AAPL 22.459904 25.94429 26.42000 25.10714 26.39857
## 1442 2008-06-09 AMZN 79.430000 79.43000 81.53000 78.12000 81.19000
## 1443 2008-06-09 GOOG 277.893402 277.89340 283.93573 271.68167 282.96936
## 1444 2008-06-09 MSFT 20.967428 27.71000 27.91000 27.30000 27.65000
## 1445 2008-06-10 AAPL 22.958296 26.52000 26.68286 25.57429 25.78714
## 1446 2008-06-10 AMZN 79.620003 79.62000 81.04000 78.20000 78.20000
## 1447 2008-06-10 GOOG 276.050293 276.05029 278.36661 272.36908 273.75391
## 1448 2008-06-10 MSFT 21.103634 27.89000 28.29000 27.32000 27.36000
## 1449 2008-06-11 AAPL 22.360960 25.83000 26.57143 25.65571 26.33429
## 1450 2008-06-11 AMZN 77.279999 77.28000 80.00000 77.03000 79.35000
## 1451 2008-06-11 GOOG 271.582031 271.58203 277.62936 271.21344 277.08142
## 1452 2008-06-11 MSFT 20.520998 27.12000 27.94000 27.11000 27.85000
## 1453 2008-06-12 AAPL 21.427246 24.75143 26.08571 24.45714 25.92714
## 1454 2008-06-12 AMZN 76.150002 76.15000 79.05000 75.01000 78.02000
## 1455 2008-06-12 GOOG 275.442566 275.44257 277.95813 272.41892 273.35541
## 1456 2008-06-12 MSFT 21.368473 28.24000 28.55000 27.19000 27.40000
## 1457 2008-06-13 AAPL 21.317177 24.62429 24.88000 23.61572 24.52000
## 1458 2008-06-13 AMZN 79.169998 79.17000 80.00000 76.70000 76.70000
## 1459 2008-06-13 GOOG 284.687927 284.68793 286.77508 279.62192 279.69662
## 1460 2008-06-13 MSFT 21.996506 29.07000 29.57000 28.50000 28.63000
## 1461 2008-06-16 AAPL 21.869989 25.26286 25.41429 24.15286 24.47143
## 1462 2008-06-16 AMZN 81.699997 81.70000 82.53000 78.41000 78.42000
## 1463 2008-06-16 GOOG 285.335480 285.33548 288.46875 282.19226 282.19226
## 1464 2008-06-16 MSFT 21.890577 28.93000 29.11000 28.64000 29.02000
## 1465 2008-06-17 AAPL 22.437641 25.91857 25.99857 25.34429 25.44286
## 1466 2008-06-17 AMZN 82.970001 82.97000 84.30000 82.80000 83.15000
## 1467 2008-06-17 GOOG 283.666748 283.66675 287.95566 283.12875 287.09888
## 1468 2008-06-17 MSFT 21.792204 28.80000 29.12000 28.79000 29.04000
## 1469 2008-06-18 AAPL 22.106197 25.53571 26.02857 25.33571 25.87429
## 1470 2008-06-18 AMZN 82.519997 82.52000 83.17000 81.32000 82.00000
## 1471 2008-06-18 GOOG 280.139954 280.13995 283.43262 278.53598 281.20099
## 1472 2008-06-18 MSFT 21.534933 28.46000 28.86000 28.46000 28.55000
## 1473 2008-06-19 AAPL 22.372097 25.84286 26.04857 25.25714 25.50714
## 1474 2008-06-19 AMZN 84.260002 84.26000 84.47000 81.50000 82.21000
## 1475 2008-06-19 GOOG 279.054047 279.05405 280.83734 274.37656 276.63809
## 1476 2008-06-19 MSFT 21.890577 28.93000 29.19000 28.33000 28.55000
## 1477 2008-06-20 AAPL 21.675827 25.03857 25.85714 25.00000 25.62143
## 1478 2008-06-20 AMZN 81.099998 81.10000 83.46000 80.51000 83.10000
## 1479 2008-06-20 GOOG 272.194733 272.19473 277.45004 271.23834 277.45004
## 1480 2008-06-20 MSFT 21.360909 28.23000 28.92000 28.10000 28.90000
## 1481 2008-06-23 AAPL 21.414881 24.73714 25.12571 24.50857 24.96286
## 1482 2008-06-23 AMZN 80.680000 80.68000 82.15000 79.55000 81.30000
## 1483 2008-06-23 GOOG 271.587036 271.58704 275.54221 269.99799 271.66174
## 1484 2008-06-23 MSFT 21.164169 27.97000 28.41000 27.79000 28.30000
## 1485 2008-06-24 AAPL 21.426006 24.75000 25.11143 24.51857 24.62429
## 1486 2008-06-24 AMZN 79.639999 79.64000 80.79000 77.63000 79.55000
## 1487 2008-06-24 GOOG 270.137451 270.13745 274.56586 266.55090 271.55216
## 1488 2008-06-24 MSFT 20.982561 27.73000 28.01000 27.51000 27.92000
## 1489 2008-06-25 AAPL 21.938009 25.34143 25.54714 24.84000 24.94429
## 1490 2008-06-25 AMZN 80.510002 80.51000 82.15000 79.52000 80.45000
## 1491 2008-06-25 GOOG 274.471222 274.47122 277.85852 270.81992 271.46747
## 1492 2008-06-25 MSFT 21.451696 28.35000 28.67000 27.76000 27.81000
## 1493 2008-06-26 AAPL 20.808895 24.03714 24.97714 24.00143 24.86714
## 1494 2008-06-26 AMZN 76.300003 76.30000 79.89000 76.00000 79.10000
## 1495 2008-06-26 GOOG 263.422638 263.42264 271.44754 263.14368 271.03409
## 1496 2008-06-26 MSFT 20.997704 27.75000 28.20000 27.75000 28.03000
## 1497 2008-06-27 AAPL 21.035213 24.29857 24.36714 23.45000 23.78714
## 1498 2008-06-27 AMZN 74.660004 74.66000 76.07000 72.62000 75.59000
## 1499 2008-06-27 GOOG 263.049042 263.04904 264.01044 256.58325 262.85477
## 1500 2008-06-27 MSFT 20.906897 27.63000 27.91000 27.46000 27.68000
## 1501 2008-06-30 AAPL 20.707483 23.92000 24.57143 23.80286 24.31286
## 1502 2008-06-30 AMZN 73.330002 73.33000 76.12000 73.21000 75.03000
## 1503 2008-06-30 GOOG 262.227112 262.22711 267.99548 260.55338 265.24081
## 1504 2008-06-30 MSFT 20.816101 27.51000 27.98000 27.49000 27.73000
## 1505 2008-07-01 AAPL 21.602856 24.95429 24.96000 23.42857 23.46143
## 1506 2008-07-01 AMZN 73.620003 73.62000 74.23000 70.52000 72.24000
## 1507 2008-07-01 GOOG 266.366608 266.36661 267.35788 257.53470 258.81988
## 1508 2008-07-01 MSFT 20.331831 26.87000 27.38000 26.44000 27.27000
## 1509 2008-07-02 AAPL 20.798998 24.02572 25.35000 24.02572 25.02857
## 1510 2008-07-02 AMZN 71.440002 71.44000 74.41000 71.38000 74.16000
## 1511 2008-07-02 GOOG 262.535950 262.53595 269.18103 262.04779 267.25326
## 1512 2008-07-02 MSFT 19.582716 25.88000 27.00000 25.88000 26.90000
## 1513 2008-07-03 AAPL 21.038919 24.30286 24.59571 23.67857 24.22714
## 1514 2008-07-03 AMZN 72.000000 72.00000 73.84000 70.52000 72.51000
## 1515 2008-07-03 GOOG 267.497345 267.49734 268.60818 262.76511 264.44879
## 1516 2008-07-03 MSFT 19.658388 25.98000 26.10000 25.60000 25.97000
## 1517 2008-07-07 AAPL 21.662218 25.02286 25.30429 24.55714 24.73714
## 1518 2008-07-07 AMZN 72.489998 72.49000 74.40000 70.76000 72.37000
## 1519 2008-07-07 GOOG 270.939453 270.93945 273.47494 266.79996 270.13745
## 1520 2008-07-07 MSFT 19.696218 26.03000 26.39000 25.45000 26.11000
## 1521 2008-07-08 AAPL 22.205139 25.65000 25.67143 24.67714 25.05714
## 1522 2008-07-08 AMZN 75.040001 75.04000 75.49000 71.75000 72.38000
## 1523 2008-07-08 GOOG 276.229614 276.22961 276.55838 268.99176 271.97555
## 1524 2008-07-08 MSFT 19.560020 25.85000 26.20000 25.51000 25.93000
## 1525 2008-07-09 AAPL 21.549679 24.89286 25.84429 24.87714 25.74286
## 1526 2008-07-09 AMZN 70.610001 70.61000 74.90000 70.48000 74.56000
## 1527 2008-07-09 GOOG 269.763855 269.76385 276.80249 269.35538 274.35165
## 1528 2008-07-09 MSFT 19.090883 25.23000 25.85000 25.18000 25.79000
## 1529 2008-07-10 AAPL 21.844019 25.23286 25.33429 24.48143 24.98857
## 1530 2008-07-10 AMZN 70.629997 70.63000 71.77000 67.99000 70.70000
## 1531 2008-07-10 GOOG 269.275696 269.27570 273.72403 264.36908 271.48242
## 1532 2008-07-10 MSFT 19.257345 25.45000 25.67000 24.98000 25.20000
## 1533 2008-07-11 AAPL 21.343151 24.65429 25.30143 24.42857 25.06714
## 1534 2008-07-11 AMZN 68.540001 68.54000 69.99000 66.74000 69.40000
## 1535 2008-07-11 GOOG 265.903320 265.90332 268.74268 258.74515 267.24829
## 1536 2008-07-11 MSFT 19.106018 25.25000 25.64000 24.87000 25.16000
## 1537 2008-07-14 AAPL 21.503923 24.84000 25.61429 24.72571 25.60572
## 1538 2008-07-14 AMZN 66.279999 66.28000 69.50000 65.59000 69.31000
## 1539 2008-07-14 GOOG 259.836060 259.83606 269.02164 256.76260 268.49362
## 1540 2008-07-14 MSFT 19.030350 25.15000 25.81000 25.07000 25.48000
## 1541 2008-07-15 AAPL 20.979557 24.23428 24.82000 23.77000 24.64000
## 1542 2008-07-15 AMZN 67.029999 67.03000 68.62000 62.99000 65.87000
## 1543 2008-07-15 GOOG 257.081390 257.08139 262.76511 249.61438 257.17606
## 1544 2008-07-15 MSFT 19.787014 26.15000 26.64000 24.93000 24.93000
## 1545 2008-07-16 AAPL 21.371595 24.68714 24.70429 24.08571 24.31429
## 1546 2008-07-16 AMZN 71.839996 71.84000 72.75000 66.84000 66.94000
## 1547 2008-07-16 GOOG 266.799957 266.79996 267.24829 254.34665 256.06021
## 1548 2008-07-16 MSFT 20.626932 27.26000 27.29000 25.92000 26.13000
## 1549 2008-07-17 AAPL 21.247923 24.54428 24.99714 24.48428 24.87143
## 1550 2008-07-17 AMZN 72.110001 72.11000 72.38000 67.74000 71.20000
## 1551 2008-07-17 GOOG 265.723999 265.72400 267.52225 261.27069 266.08267
## 1552 2008-07-17 MSFT 20.823668 27.52000 27.91000 27.11000 27.58000
## 1553 2008-07-18 AAPL 20.424269 23.59286 24.23571 23.57143 24.07429
## 1554 2008-07-18 AMZN 69.120003 69.12000 70.84000 68.40000 69.94000
## 1555 2008-07-18 GOOG 239.761322 239.76132 248.55835 238.20216 248.24452
## 1556 2008-07-18 MSFT 19.567585 25.86000 26.47000 25.11000 26.36000
## 1557 2008-07-21 AAPL 20.565264 23.75571 23.92857 23.01714 23.84286
## 1558 2008-07-21 AMZN 68.480003 68.48000 69.80000 66.30000 69.52000
## 1559 2008-07-21 GOOG 233.524689 233.52469 241.14114 231.98048 239.54215
## 1560 2008-07-21 MSFT 19.401119 25.64000 26.17000 25.53000 25.66000
## 1561 2008-07-22 AAPL 20.037188 23.14571 23.25143 20.93286 21.28571
## 1562 2008-07-22 AMZN 67.970001 67.97000 69.14000 65.88000 67.09000
## 1563 2008-07-22 GOOG 237.664169 237.66417 239.22832 231.93066 232.48857
## 1564 2008-07-22 MSFT 19.522186 25.80000 25.94000 25.48000 25.54000
## 1565 2008-07-23 AAPL 20.561554 23.75143 24.05286 23.08000 23.57000
## 1566 2008-07-23 AMZN 70.540001 70.54000 72.07000 67.46000 67.46000
## 1567 2008-07-23 GOOG 243.696564 243.69656 247.68661 238.15733 239.90578
## 1568 2008-07-23 MSFT 19.998890 26.43000 26.84000 25.85000 25.86000
## 1569 2008-07-24 AAPL 19.667406 22.71857 23.60857 22.63571 23.47428
## 1570 2008-07-24 AMZN 78.720001 78.72000 82.38000 76.29000 76.30000
## 1571 2008-07-24 GOOG 236.921951 236.92195 247.50728 236.92195 247.42259
## 1572 2008-07-24 MSFT 19.249781 25.44000 26.17000 25.44000 26.09000
## 1573 2008-07-25 AAPL 20.049549 23.16000 23.28571 22.66429 22.91429
## 1574 2008-07-25 AMZN 78.309998 78.31000 80.94000 78.12000 79.63000
## 1575 2008-07-25 GOOG 245.071411 245.07141 245.64427 239.85098 242.33667
## 1576 2008-07-25 MSFT 19.794584 26.16000 26.22000 25.50000 25.64000
## 1577 2008-07-28 AAPL 19.094814 22.05714 23.21000 22.00286 23.19143
## 1578 2008-07-28 AMZN 75.980003 75.98000 78.31000 74.86000 77.09000
## 1579 2008-07-28 GOOG 237.669159 237.66916 245.12620 236.67787 245.12620
## 1580 2008-07-28 MSFT 19.295183 25.50000 26.11000 25.34000 26.06000
## 1581 2008-07-29 AAPL 19.426250 22.44000 22.77857 21.95000 22.20143
## 1582 2008-07-29 AMZN 78.209999 78.21000 78.80000 76.16000 76.49000
## 1583 2008-07-29 GOOG 240.652969 240.65297 242.72023 238.10751 238.75508
## 1584 2008-07-29 MSFT 19.756754 26.11000 26.19000 25.40000 25.52000
## 1585 2008-07-30 AAPL 19.772530 22.84000 22.92714 22.29714 22.54000
## 1586 2008-07-30 AMZN 78.209999 78.21000 79.85000 76.42000 78.36000
## 1587 2008-07-30 GOOG 240.448746 240.44875 242.10254 235.52220 241.84351
## 1588 2008-07-30 MSFT 19.847551 26.23000 26.49000 25.90000 26.20000
## 1589 2008-07-31 AAPL 19.657515 22.70714 23.17143 22.42571 22.50571
## 1590 2008-07-31 AMZN 76.339996 76.34000 78.17000 76.10000 76.75000
## 1591 2008-07-31 GOOG 235.990448 235.99045 239.54712 234.83977 236.39394
## 1592 2008-07-31 MSFT 19.461647 25.72000 26.28000 25.71000 25.85000
## 1593 2008-08-01 AAPL 19.374306 22.38000 22.85572 22.25000 22.84286
## 1594 2008-08-01 AMZN 75.750000 75.75000 76.49000 74.05000 76.36000
## 1595 2008-08-01 GOOG 233.056442 233.05644 235.72644 230.38646 235.37277
## 1596 2008-08-01 MSFT 19.249781 25.44000 25.95000 25.07000 25.92000
## 1597 2008-08-04 AAPL 18.950113 21.89000 22.55714 21.84429 22.37143
## 1598 2008-08-04 AMZN 75.709999 75.71000 77.30000 75.01000 75.99000
## 1599 2008-08-04 GOOG 230.635529 230.63553 235.62183 230.08757 233.18596
## 1600 2008-08-04 MSFT 19.128716 25.28000 25.55000 25.11000 25.39000
## 1601 2008-08-05 AAPL 19.866512 22.94857 22.97143 22.11714 22.20286
## 1602 2008-08-05 AMZN 79.110001 79.11000 79.52000 76.52000 76.92000
## 1603 2008-08-05 GOOG 239.029068 239.02907 239.14363 232.29431 232.92195
## 1604 2008-08-05 MSFT 19.832422 26.21000 26.28000 25.50000 25.64000
## 1605 2008-08-06 AAPL 20.305553 23.45572 23.91429 22.57143 22.85286
## 1606 2008-08-06 AMZN 78.089996 78.09000 78.63000 76.73000 78.55000
## 1607 2008-08-06 GOOG 242.261948 242.26195 243.97054 235.37277 238.29182
## 1608 2008-08-06 MSFT 20.445324 27.02000 27.16000 26.38000 26.73000
## 1609 2008-08-07 AAPL 20.228878 23.36714 23.73571 23.07143 23.24429
## 1610 2008-08-07 AMZN 76.949997 76.95000 78.05000 76.00000 77.01000
## 1611 2008-08-07 GOOG 238.665421 238.66542 241.09631 237.31549 240.10005
## 1612 2008-08-07 MSFT 20.725294 27.39000 27.75000 26.73000 26.90000
## 1613 2008-08-08 AAPL 20.968426 24.22143 24.23571 23.39286 23.40857
## 1614 2008-08-08 AMZN 80.510002 80.51000 81.21000 76.29000 76.78000
## 1615 2008-08-08 GOOG 246.580750 246.58075 246.94937 236.95683 239.17850
## 1616 2008-08-08 MSFT 21.285233 28.13000 28.23000 27.19000 27.35000
## 1617 2008-08-11 AAPL 21.464348 24.79428 25.21429 24.23857 24.29571
## 1618 2008-08-11 AMZN 88.089996 88.09000 91.75000 79.78000 80.18000
## 1619 2008-08-11 GOOG 249.484863 249.48486 253.48985 244.97179 245.31549
## 1620 2008-08-11 MSFT 21.111200 27.90000 28.40000 27.66000 27.86000
## 1621 2008-08-12 AAPL 21.856388 25.24714 25.61286 24.78714 24.78857
## 1622 2008-08-12 AMZN 87.250000 87.25000 88.48000 86.10000 87.32000
## 1623 2008-08-12 GOOG 250.366562 250.36656 252.11999 248.07018 250.06270
## 1624 2008-08-12 MSFT 21.277668 28.12000 28.36000 27.58000 27.78000
## 1625 2008-08-13 AAPL 22.174221 25.61429 25.71429 25.12857 25.42571
## 1626 2008-08-13 AMZN 86.690002 86.69000 88.25000 84.54000 86.28000
## 1627 2008-08-13 GOOG 249.081375 249.08138 250.82983 246.01787 249.86345
## 1628 2008-08-13 MSFT 21.118767 27.91000 28.50000 27.76000 28.07000
## 1629 2008-08-14 AAPL 22.176693 25.61714 25.77857 25.40571 25.47571
## 1630 2008-08-14 AMZN 88.029999 88.03000 88.75000 85.22000 85.71000
## 1631 2008-08-14 GOOG 251.801193 251.80119 252.85722 247.21837 247.92073
## 1632 2008-08-14 MSFT 21.118767 27.91000 28.28000 27.56000 27.82000
## 1633 2008-08-15 AAPL 21.733953 25.10572 25.67857 25.00714 25.57714
## 1634 2008-08-15 AMZN 86.400002 86.40000 89.53000 86.26000 88.28000
## 1635 2008-08-15 GOOG 254.122482 254.12248 254.37654 251.80617 252.54839
## 1636 2008-08-15 MSFT 21.043098 27.81000 28.15000 27.58000 27.98000
## 1637 2008-08-18 AAPL 21.690670 25.05571 25.40143 24.83143 25.08143
## 1638 2008-08-18 AMZN 83.110001 83.11000 86.28000 83.04000 86.09000
## 1639 2008-08-18 GOOG 248.219604 248.21960 254.04776 246.82982 253.96806
## 1640 2008-08-18 MSFT 20.952297 27.69000 28.05000 27.55000 27.78000
## 1641 2008-08-19 AAPL 21.460636 24.79000 25.29571 24.54428 24.93429
## 1642 2008-08-19 AMZN 81.290001 81.29000 83.51000 81.06000 83.09000
## 1643 2008-08-19 GOOG 244.334183 244.33418 248.20966 242.40640 244.29930
## 1644 2008-08-19 MSFT 20.754782 27.32000 27.75000 27.27000 27.54000
## 1645 2008-08-20 AAPL 21.746317 25.12000 25.27714 24.80143 24.96714
## 1646 2008-08-20 AMZN 82.129997 82.13000 83.25000 81.20000 82.00000
## 1647 2008-08-20 GOOG 241.594452 241.59445 247.41762 240.38399 246.43630
## 1648 2008-08-20 MSFT 20.731989 27.29000 27.58000 27.17000 27.54000
## 1649 2008-08-21 AAPL 21.554625 24.89857 25.06429 24.55571 24.92429
## 1650 2008-08-21 AMZN 83.260002 83.26000 83.77000 80.98000 81.41000
## 1651 2008-08-21 GOOG 242.356583 242.35658 244.03529 238.74014 240.55833
## 1652 2008-08-21 MSFT 20.648418 27.18000 27.23000 26.86000 27.10000
## 1653 2008-08-22 AAPL 21.863808 25.25571 25.35714 25.08143 25.11714
## 1654 2008-08-22 AMZN 85.260002 85.26000 85.46000 83.93000 84.27000
## 1655 2008-08-22 GOOG 244.379013 244.37901 246.51599 243.82608 244.83231
## 1656 2008-08-22 MSFT 21.149822 27.84000 27.88000 27.22000 27.23000
## 1657 2008-08-25 AAPL 21.339443 24.65000 25.17571 24.52286 25.16429
## 1658 2008-08-25 AMZN 82.849998 82.85000 84.64000 82.45000 84.63000
## 1659 2008-08-25 GOOG 240.603165 240.60316 247.57204 239.85098 242.14737
## 1660 2008-08-25 MSFT 21.013073 27.66000 27.84000 27.46000 27.61000
## 1661 2008-08-26 AAPL 21.474251 24.80571 24.98286 24.65857 24.68000
## 1662 2008-08-26 AMZN 81.760002 81.76000 83.12000 81.25000 82.74000
## 1663 2008-08-26 GOOG 236.194687 236.19469 240.82732 234.41635 240.82732
## 1664 2008-08-26 MSFT 20.716793 27.27000 27.72000 27.17000 27.58000
## 1665 2008-08-27 AAPL 21.601627 24.95286 25.10857 24.59857 24.75857
## 1666 2008-08-27 AMZN 81.730003 81.73000 82.74000 81.00000 81.44000
## 1667 2008-08-27 GOOG 233.415100 233.41510 236.52843 231.55209 235.98048
## 1668 2008-08-27 MSFT 20.937107 27.56000 27.79000 27.13000 27.34000
## 1669 2008-08-28 AAPL 21.486607 24.82000 25.17857 24.67857 25.04000
## 1670 2008-08-28 AMZN 83.419998 83.42000 83.65000 81.80000 82.21000
## 1671 2008-08-28 GOOG 236.005386 236.00539 237.33540 234.28683 235.36281
## 1672 2008-08-28 MSFT 21.225786 27.94000 28.01000 27.60000 27.61000
## 1673 2008-08-29 AAPL 20.965956 24.21857 24.78571 24.14857 24.70857
## 1674 2008-08-29 AMZN 80.809998 80.81000 82.90000 80.50000 82.90000
## 1675 2008-08-29 GOOG 230.779984 230.77998 234.62556 230.30177 233.99793
## 1676 2008-08-29 MSFT 20.731989 27.29000 27.78000 27.29000 27.68000
## 1677 2008-09-02 AAPL 20.552891 23.74143 24.78571 23.57143 24.62857
## 1678 2008-09-02 AMZN 81.410004 81.41000 84.50000 81.21000 83.16000
## 1679 2008-09-02 GOOG 231.756317 231.75632 240.18971 229.84847 237.49481
## 1680 2008-09-02 MSFT 20.587654 27.10000 27.76000 27.06000 27.67000
## 1681 2008-09-03 AAPL 20.648119 23.85143 24.09714 23.42857 23.83429
## 1682 2008-09-03 AMZN 80.769997 80.77000 82.00000 80.02000 81.40000
## 1683 2008-09-03 GOOG 231.337891 231.33789 236.25944 228.93190 233.48982
## 1684 2008-09-03 MSFT 20.435701 26.90000 27.18000 26.84000 27.00000
## 1685 2008-09-04 AAPL 19.938246 23.03143 23.98714 22.97286 23.69429
## 1686 2008-09-04 AMZN 78.029999 78.03000 80.81000 78.02000 80.60000
## 1687 2008-09-04 GOOG 224.289307 224.28931 230.75507 223.86092 229.14113
## 1688 2008-09-04 MSFT 20.017879 26.35000 26.89000 26.35000 26.74000
## 1689 2008-09-05 AAPL 19.809626 22.88286 23.20000 22.52143 22.65571
## 1690 2008-09-05 AMZN 79.190002 79.19000 80.72000 77.08000 77.34000
## 1691 2008-09-05 GOOG 221.295532 221.29553 225.38521 219.21832 221.91321
## 1692 2008-09-05 MSFT 19.486094 25.65000 26.22000 25.63000 26.03000
## 1693 2008-09-08 AAPL 19.530134 22.56000 23.55571 21.63714 23.51000
## 1694 2008-09-08 AMZN 81.160004 81.16000 83.75000 78.85000 82.25000
## 1695 2008-09-08 GOOG 209.190903 209.19090 225.62430 207.99538 225.16602
## 1696 2008-09-08 MSFT 19.843149 26.12000 26.33000 25.67000 26.21000
## 1697 2008-09-09 AAPL 18.758421 21.66857 22.85143 21.39857 22.40857
## 1698 2008-09-09 AMZN 79.040001 79.04000 81.96000 78.99000 80.76000
## 1699 2008-09-09 GOOG 208.548309 208.54831 215.38269 206.72514 210.79489
## 1700 2008-09-09 MSFT 19.827957 26.10000 26.60000 26.05000 26.20000
## 1701 2008-09-10 AAPL 18.749775 21.65857 22.14143 21.25714 21.76000
## 1702 2008-09-10 AMZN 76.739998 76.74000 80.22000 76.15000 80.01000
## 1703 2008-09-10 GOOG 206.306717 206.30672 211.44745 204.07507 211.44246
## 1704 2008-09-10 MSFT 20.086246 26.44000 26.86000 26.25000 26.52000
## 1705 2008-09-11 AAPL 18.878386 21.80714 21.85572 20.85714 21.16857
## 1706 2008-09-11 AMZN 79.510002 79.51000 79.80000 75.10000 75.27000
## 1707 2008-09-11 GOOG 216.065140 216.06514 216.73263 202.43124 203.41257
## 1708 2008-09-11 MSFT 20.769970 27.34000 27.46000 26.03000 26.10000
## 1709 2008-09-12 AAPL 18.419565 21.27714 21.55857 20.92857 21.55857
## 1710 2008-09-12 AMZN 78.300003 78.30000 79.60000 76.62000 78.81000
## 1711 2008-09-12 GOOG 218.012833 218.01283 220.16975 213.69900 214.30174
## 1712 2008-09-12 MSFT 20.982691 27.62000 27.74000 26.94000 27.14000
## 1713 2008-09-15 AAPL 17.358465 20.05143 21.09857 20.05143 20.29000
## 1714 2008-09-15 AMZN 77.339996 77.34000 79.88000 76.30000 76.86000
## 1715 2008-09-15 GOOG 216.119934 216.11993 220.15979 211.06387 211.20834
## 1716 2008-09-15 MSFT 20.374929 26.82000 27.49000 26.73000 26.92000
## 1717 2008-09-16 AAPL 17.299109 19.98286 20.35714 18.87857 19.12286
## 1718 2008-09-16 AMZN 78.730003 78.73000 79.63000 76.67000 76.80000
## 1719 2008-09-16 GOOG 220.638000 220.63800 223.80113 211.95056 212.18468
## 1720 2008-09-16 MSFT 19.744385 25.99000 26.49000 25.52000 26.09000
## 1721 2008-09-17 AAPL 15.808873 18.26143 19.78714 18.26143 19.78429
## 1722 2008-09-17 AMZN 71.540001 71.54000 78.24000 71.24000 77.68000
## 1723 2008-09-17 GOOG 206.471100 206.47110 218.75008 205.94806 218.42131
## 1724 2008-09-17 MSFT 18.665623 24.57000 25.87000 24.50000 25.73000
## 1725 2008-09-18 AAPL 16.583046 19.15571 19.34714 17.24000 18.65286
## 1726 2008-09-18 AMZN 76.500000 76.50000 77.50000 70.08000 73.08000
## 1727 2008-09-18 GOOG 218.720184 218.72018 218.76999 204.48355 210.53088
## 1728 2008-09-18 MSFT 19.189808 25.26000 25.35000 24.01000 24.80000
## 1729 2008-09-19 AAPL 17.426487 20.13000 20.60000 19.47286 20.37143
## 1730 2008-09-19 AMZN 81.000000 81.00000 86.77000 76.50000 80.12000
## 1731 2008-09-19 GOOG 223.736374 223.73637 230.17226 220.81235 229.63925
## 1732 2008-09-19 MSFT 19.113844 25.16000 26.40000 23.50000 26.37000
## 1733 2008-09-22 AAPL 16.207098 18.72143 20.03571 18.66571 19.99143
## 1734 2008-09-22 AMZN 74.930000 74.93000 81.63000 74.32000 81.13000
## 1735 2008-09-22 GOOG 214.266876 214.26688 226.21709 213.69900 226.21709
## 1736 2008-09-22 MSFT 19.296169 25.40000 26.32000 25.32000 26.22000
## 1737 2008-09-23 AAPL 15.686438 18.12000 19.40000 18.09429 18.83571
## 1738 2008-09-23 AMZN 71.760002 71.76000 76.29000 70.77000 75.79000
## 1739 2008-09-23 GOOG 213.833496 213.83350 219.57199 212.06512 215.81607
## 1740 2008-09-23 MSFT 19.326561 25.44000 26.17000 25.34000 25.66000
## 1741 2008-09-24 AAPL 15.917701 18.38714 18.70714 17.87857 18.18143
## 1742 2008-09-24 AMZN 69.959999 69.96000 73.65000 68.94000 72.30000
## 1743 2008-09-24 GOOG 216.742599 216.74260 221.66913 214.25194 214.36650
## 1744 2008-09-24 MSFT 19.539270 25.72000 26.09000 25.46000 25.58000
## 1745 2008-09-25 AAPL 16.315922 18.84714 19.25571 18.36000 18.54286
## 1746 2008-09-25 AMZN 72.080002 72.08000 72.75000 70.01000 70.66000
## 1747 2008-09-25 GOOG 218.979218 218.97922 224.15979 217.17596 218.60063
## 1748 2008-09-25 MSFT 20.215401 26.61000 26.88000 25.74000 25.82000
## 1749 2008-09-26 AAPL 15.859579 18.32000 18.54286 17.57143 17.84429
## 1750 2008-09-26 AMZN 70.699997 70.70000 71.05000 68.08000 69.52000
## 1751 2008-09-26 GOOG 214.715195 214.71519 217.76376 209.72888 213.20087
## 1752 2008-09-26 MSFT 20.815548 27.40000 27.56000 26.14000 26.17000
## 1753 2008-09-29 AAPL 13.017612 15.03714 17.09714 14.37000 17.08857
## 1754 2008-09-29 AMZN 63.349998 63.35000 69.37000 61.32000 68.41000
## 1755 2008-09-29 GOOG 189.788620 189.78862 210.96425 189.64416 208.97172
## 1756 2008-09-29 MSFT 18.999887 25.01000 27.66000 25.01000 26.94000
## 1757 2008-09-30 AAPL 14.056450 16.23714 16.42857 15.18572 15.46429
## 1758 2008-09-30 AMZN 72.760002 72.76000 73.12000 65.32000 65.84000
## 1759 2008-09-30 GOOG 199.512177 199.51218 211.74632 195.42749 197.25066
## 1760 2008-09-30 MSFT 20.276171 26.69000 26.69000 25.54000 25.77000
## 1761 2008-10-01 AAPL 13.494987 15.58857 16.05143 15.34143 15.98857
## 1762 2008-10-01 AMZN 69.580002 69.58000 71.99000 68.41000 71.78000
## 1763 2008-10-01 GOOG 205.091263 205.09126 207.71144 200.79736 204.80733
## 1764 2008-10-01 MSFT 20.116632 26.48000 26.99000 26.28000 26.38000
## 1765 2008-10-02 AAPL 12.379473 14.30000 15.54143 14.28571 15.43000
## 1766 2008-10-02 AMZN 67.360001 67.36000 68.96000 65.41000 67.63000
## 1767 2008-10-02 GOOG 194.515900 194.51590 204.22452 192.27930 204.12987
## 1768 2008-10-02 MSFT 19.941908 26.25000 26.53000 25.70000 26.18000
## 1769 2008-10-03 AAPL 12.004747 13.86714 15.21429 13.52143 14.85714
## 1770 2008-10-03 AMZN 67.000000 67.00000 70.95000 66.59000 69.42000
## 1771 2008-10-03 GOOG 192.732590 192.73259 205.47981 190.81976 197.93311
## 1772 2008-10-03 MSFT 19.995083 26.32000 27.47000 26.24000 26.37000
## 1773 2008-10-06 AAPL 12.137077 14.02000 14.11143 12.50571 13.13714
## 1774 2008-10-06 AMZN 65.230003 65.23000 65.89000 60.47000 64.06000
## 1775 2008-10-06 GOOG 184.911911 184.91191 187.29298 177.91313 186.29173
## 1776 2008-10-06 MSFT 18.923914 24.91000 25.99000 24.14000 25.63000
## 1777 2008-10-07 AAPL 11.026513 12.73714 14.50000 12.70714 14.35429
## 1778 2008-10-07 AMZN 58.520000 58.52000 66.43000 58.50000 65.79000
## 1779 2008-10-07 GOOG 172.358963 172.35896 186.78987 172.04015 185.96794
## 1780 2008-10-07 MSFT 17.647640 23.23000 25.21000 23.14000 24.98000
## 1781 2008-10-08 AAPL 11.104424 12.82714 13.76143 12.24000 12.27286
## 1782 2008-10-08 AMZN 61.020000 61.02000 62.75000 55.35000 55.64000
## 1783 2008-10-08 GOOG 168.423706 168.42371 178.82472 162.44611 164.46355
## 1784 2008-10-08 MSFT 17.480509 23.01000 24.30000 22.50000 22.90000
## 1785 2008-10-09 AAPL 10.974570 12.67714 13.68572 12.37143 13.33571
## 1786 2008-10-09 AMZN 56.000000 56.00000 63.50000 56.00000 61.97000
## 1787 2008-10-09 GOOG 163.875748 163.87575 173.63417 160.23441 171.61675
## 1788 2008-10-09 MSFT 16.941126 22.30000 23.91000 22.07000 23.77000
## 1789 2008-10-10 AAPL 11.971361 13.82857 14.28571 12.14286 12.24286
## 1790 2008-10-10 AMZN 56.250000 56.25000 59.75000 51.05000 52.99000
## 1791 2008-10-10 GOOG 165.380112 165.38011 170.30666 154.57063 155.99528
## 1792 2008-10-10 MSFT 16.333380 21.50000 22.35000 20.65000 21.79000
## 1793 2008-10-13 AAPL 13.635969 15.75143 15.79000 14.43143 14.93572
## 1794 2008-10-13 AMZN 62.020000 62.02000 62.21000 57.37000 58.96000
## 1795 2008-10-13 GOOG 189.798584 189.79858 190.26186 172.22945 177.23070
## 1796 2008-10-13 MSFT 19.372141 25.50000 25.50000 22.63000 22.86000
## 1797 2008-10-14 AAPL 12.871682 14.86857 16.62857 14.73428 16.60857
## 1798 2008-10-14 AMZN 55.860001 55.86000 64.00000 54.80000 63.50000
## 1799 2008-10-14 GOOG 180.677780 180.67778 196.51341 177.83344 196.03023
## 1800 2008-10-14 MSFT 18.308573 24.10000 25.73000 23.60000 25.64000
## 1801 2008-10-15 AAPL 12.113578 13.99286 15.28571 13.98428 14.83429
## 1802 2008-10-15 AMZN 48.720001 48.72000 54.69000 48.35000 54.46000
## 1803 2008-10-15 GOOG 168.951721 168.95172 178.82970 168.78236 176.66283
## 1804 2008-10-15 MSFT 17.214607 22.66000 24.25000 22.48000 23.78000
## 1805 2008-10-16 AAPL 12.600843 14.55571 14.77571 13.10571 14.25286
## 1806 2008-10-16 AMZN 50.290001 50.29000 50.70000 43.39000 46.40000
## 1807 2008-10-16 GOOG 175.850861 175.85086 177.58437 154.14224 165.75870
## 1808 2008-10-16 MSFT 18.376944 24.19000 24.19000 21.31000 22.94000
## 1809 2008-10-17 AAPL 12.045562 13.91429 14.57714 12.27000 14.22857
## 1810 2008-10-17 AMZN 50.650002 50.65000 62.33000 48.41000 48.83000
## 1811 2008-10-17 GOOG 185.574417 185.57442 192.27930 181.09621 188.77243
## 1812 2008-10-17 MSFT 18.179426 23.93000 25.11000 23.31000 23.57000
## 1813 2008-10-20 AAPL 12.174176 14.06286 14.29000 13.37714 14.25429
## 1814 2008-10-20 AMZN 52.970001 52.97000 53.10000 49.91000 52.17000
## 1815 2008-10-20 GOOG 188.951767 188.95177 189.77866 179.12360 189.16595
## 1816 2008-10-20 MSFT 18.779581 24.72000 24.75000 23.01000 24.20000
## 1817 2008-10-21 AAPL 11.314666 13.07000 13.98571 13.02286 13.85000
## 1818 2008-10-21 AMZN 50.230000 50.23000 52.95000 49.92000 51.86000
## 1819 2008-10-21 GOOG 180.697708 180.69771 191.17343 180.32410 185.49970
## 1820 2008-10-21 MSFT 17.746399 23.36000 25.01000 23.27000 24.30000
## 1821 2008-10-22 AAPL 11.980017 13.83857 14.46429 13.27571 13.91000
## 1822 2008-10-22 AMZN 49.990002 49.99000 52.47000 47.90000 50.05000
## 1823 2008-10-22 GOOG 177.170914 177.17091 184.15474 171.35771 177.82846
## 1824 2008-10-22 MSFT 16.356167 21.53000 23.06000 20.90000 23.04000
## 1825 2008-10-23 AAPL 12.148210 14.03286 14.17857 13.12857 13.78714
## 1826 2008-10-23 AMZN 50.320000 50.32000 50.91000 43.31000 43.37000
## 1827 2008-10-23 GOOG 175.502182 175.50218 178.33157 168.36394 176.16469
## 1828 2008-10-23 MSFT 16.956318 22.32000 22.59000 20.89000 21.55000
## 1829 2008-10-24 AAPL 11.919416 13.76857 13.98571 12.87286 12.90428
## 1830 2008-10-24 AMZN 48.959999 48.96000 52.32000 44.50000 44.75000
## 1831 2008-10-24 GOOG 169.011505 169.01150 174.58063 161.76367 162.62544
## 1832 2008-10-24 MSFT 16.682831 21.96000 22.86000 20.95000 21.06000
## 1833 2008-10-27 AAPL 11.388865 13.15571 13.94714 13.12286 13.58143
## 1834 2008-10-27 AMZN 49.580002 49.58000 52.59000 48.43000 49.00000
## 1835 2008-10-27 GOOG 164.129807 164.12981 170.85957 162.19206 166.77986
## 1836 2008-10-27 MSFT 16.090271 21.18000 21.96000 21.02000 21.67000
## 1837 2008-10-28 AAPL 12.355974 14.27286 14.35714 13.19571 13.63286
## 1838 2008-10-28 AMZN 56.040001 56.04000 56.30000 49.07000 51.50000
## 1839 2008-10-28 GOOG 183.686493 183.68649 183.96545 163.64163 168.89195
## 1840 2008-10-28 MSFT 17.548878 23.10000 23.21000 21.34000 21.64000
## 1841 2008-10-29 AAPL 12.929809 14.93572 15.64857 14.27714 14.40857
## 1842 2008-10-29 AMZN 56.889999 56.89000 59.79000 54.52000 55.53000
## 1843 2008-10-29 GOOG 178.331573 178.33157 184.80730 175.52708 182.21202
## 1844 2008-10-29 MSFT 17.472916 23.00000 23.97000 22.70000 23.13000
## 1845 2008-10-30 AAPL 13.732431 15.86286 16.02714 15.37286 15.46143
## 1846 2008-10-30 AMZN 56.709999 56.71000 59.89000 55.08000 58.76000
## 1847 2008-10-30 GOOG 179.173416 179.17342 185.30543 178.51588 183.54204
## 1848 2008-10-30 MSFT 17.191822 22.63000 23.88000 22.39000 23.69000
## 1849 2008-10-31 AAPL 13.305768 15.37000 15.82571 15.02000 15.34286
## 1850 2008-10-31 AMZN 57.240002 57.24000 57.25000 55.01000 56.01000
## 1851 2008-10-31 GOOG 179.009033 179.00903 185.28551 176.47354 177.41501
## 1852 2008-10-31 MSFT 16.963913 22.33000 22.91000 22.12000 22.53000
## 1853 2008-11-03 AAPL 13.227857 15.28000 15.58571 14.98000 15.13286
## 1854 2008-11-03 AMZN 55.770000 55.77000 57.25000 55.02000 56.35000
## 1855 2008-11-03 GOOG 172.598053 172.59805 180.81725 170.07752 178.12236
## 1856 2008-11-03 MSFT 17.184225 22.62000 22.91000 22.21000 22.48000
## 1857 2008-11-04 AAPL 13.726250 15.85571 15.97000 15.23857 15.71286
## 1858 2008-11-04 AMZN 58.450001 58.45000 58.73000 55.22000 57.16000
## 1859 2008-11-04 GOOG 182.784882 182.78488 185.48476 172.10490 176.06009
## 1860 2008-11-04 MSFT 17.875549 23.53000 23.66000 22.87000 23.13000
## 1861 2008-11-05 AAPL 12.775220 14.75714 15.67429 14.71286 15.55857
## 1862 2008-11-05 AMZN 51.980000 51.98000 58.00000 51.62000 57.47000
## 1863 2008-11-05 GOOG 170.481003 170.48100 183.75125 170.01773 180.39882
## 1864 2008-11-05 MSFT 16.773993 22.08000 23.34000 22.05000 23.33000
## 1865 2008-11-06 AAPL 12.255801 14.15714 14.68286 14.00000 14.43572
## 1866 2008-11-06 AMZN 47.220001 47.22000 51.04000 46.30000 49.80000
## 1867 2008-11-06 GOOG 164.991577 164.99158 171.56692 162.29668 169.35023
## 1868 2008-11-06 MSFT 15.862362 20.88000 22.08000 20.86000 21.87000
## 1869 2008-11-07 AAPL 12.149447 14.03429 14.26429 13.67429 14.17714
## 1870 2008-11-07 AMZN 49.209999 49.21000 49.79000 47.01000 47.76000
## 1871 2008-11-07 GOOG 164.951721 164.95172 169.93803 162.05757 165.93802
## 1872 2008-11-07 MSFT 16.333380 21.50000 21.54000 21.00000 21.32000
## 1873 2008-11-10 AAPL 11.857582 13.69714 14.34286 13.50000 14.31000
## 1874 2008-11-10 AMZN 48.459999 48.46000 50.68000 46.86000 49.98000
## 1875 2008-11-10 GOOG 158.794800 158.79480 164.10489 154.15718 163.38759
## 1876 2008-11-10 MSFT 16.181435 21.30000 21.97000 21.19000 21.85000
## 1877 2008-11-11 AAPL 11.720304 13.53857 13.88143 13.18000 13.54429
## 1878 2008-11-11 AMZN 46.299999 46.30000 48.06000 44.81000 47.10000
## 1879 2008-11-11 GOOG 155.148468 155.14847 157.55943 149.69890 153.76863
## 1880 2008-11-11 MSFT 16.105463 21.20000 21.30000 20.79000 21.29000
## 1881 2008-11-12 AAPL 11.145237 12.87429 13.32000 12.85857 13.20429
## 1882 2008-11-12 AMZN 41.560001 41.56000 45.44000 40.90000 43.99000
## 1883 2008-11-12 GOOG 144.956665 144.95666 155.66154 143.34271 150.46103
## 1884 2008-11-12 MSFT 15.421747 20.30000 21.00000 20.28000 20.89000
## 1885 2008-11-13 AAPL 11.926837 13.77714 13.77714 12.28857 12.83857
## 1886 2008-11-13 AMZN 44.930000 44.93000 45.00000 38.48000 41.40000
## 1887 2008-11-13 GOOG 155.457306 155.45731 155.91559 139.47720 145.34023
## 1888 2008-11-13 MSFT 16.143448 21.25000 21.25000 18.74000 20.15000
## 1889 2008-11-14 AAPL 11.160077 12.89143 13.42714 12.85714 13.39429
## 1890 2008-11-14 AMZN 41.750000 41.75000 44.50000 41.50000 43.61000
## 1891 2008-11-14 GOOG 154.431152 154.43115 161.88820 150.71509 151.05879
## 1892 2008-11-14 MSFT 15.239414 20.06000 21.34000 19.65000 20.56000
## 1893 2008-11-17 AAPL 10.900368 12.59143 12.93572 12.46571 12.64000
## 1894 2008-11-17 AMZN 39.689999 39.69000 41.26000 39.07000 39.91000
## 1895 2008-11-17 GOOG 149.499634 149.49963 154.50090 148.41869 150.93427
## 1896 2008-11-17 MSFT 14.677244 19.32000 20.24000 19.15000 19.74000
## 1897 2008-11-18 AAPL 11.119262 12.84429 12.99857 12.40857 12.80571
## 1898 2008-11-18 AMZN 38.439999 38.44000 40.66000 36.08000 39.73000
## 1899 2008-11-18 GOOG 148.154678 148.15468 151.29790 142.14221 150.22192
## 1900 2008-11-18 MSFT 15.006124 19.62000 19.66000 18.75000 19.50000
## 1901 2008-11-19 AAPL 10.671576 12.32714 13.08286 12.31571 12.77714
## 1902 2008-11-19 AMZN 35.840000 35.84000 39.00000 35.75000 37.97000
## 1903 2008-11-19 GOOG 139.566864 139.56686 149.53451 138.76985 147.14346
## 1904 2008-11-19 MSFT 13.988889 18.29000 19.95000 18.25000 19.63000
## 1905 2008-11-20 AAPL 9.954283 11.49857 12.35000 11.42857 12.17714
## 1906 2008-11-20 AMZN 35.029999 35.03000 39.72000 34.68000 35.29000
## 1907 2008-11-20 GOOG 129.295364 129.29536 140.94171 129.03635 136.93175
## 1908 2008-11-20 MSFT 13.407613 17.53000 18.84000 17.50000 18.12000
## 1909 2008-11-21 AAPL 10.212755 11.79714 12.01714 11.30571 11.70429
## 1910 2008-11-21 AMZN 37.869999 37.87000 39.00000 35.72000 36.39000
## 1911 2008-11-21 GOOG 130.725006 130.72501 134.18205 123.18826 130.76486
## 1912 2008-11-21 MSFT 15.052016 19.68000 19.70000 17.98000 18.02000
## 1913 2008-11-24 AAPL 11.495225 13.27857 13.54143 12.12000 12.17286
## 1914 2008-11-24 AMZN 42.500000 42.50000 43.44000 38.70000 38.79000
## 1915 2008-11-24 GOOG 128.239334 128.23933 134.47096 124.04007 134.12726
## 1916 2008-11-24 MSFT 15.824498 20.69000 20.94000 19.87000 19.89000
## 1917 2008-11-25 AAPL 11.229332 12.97143 13.53000 12.59429 13.51857
## 1918 2008-11-25 AMZN 42.189999 42.19000 42.89000 39.61000 42.09000
## 1919 2008-11-25 GOOG 140.498383 140.49838 142.79477 133.16087 133.83835
## 1920 2008-11-25 MSFT 15.289115 19.99000 20.93000 19.55000 20.86000
## 1921 2008-11-26 AAPL 11.748752 13.57143 13.60714 12.83571 12.84572
## 1922 2008-11-26 AMZN 43.959999 43.96000 44.00000 40.29000 40.87000
## 1923 2008-11-26 GOOG 145.499634 145.49963 147.17835 137.58431 139.61668
## 1924 2008-11-26 MSFT 15.671536 20.49000 20.68000 19.73000 19.73000
## 1925 2008-11-28 AAPL 11.460600 13.23857 13.53714 13.12286 13.52857
## 1926 2008-11-28 AMZN 42.700001 42.70000 44.10000 42.22000 44.03000
## 1927 2008-11-28 GOOG 145.933014 145.93301 147.67149 143.60175 144.74745
## 1928 2008-11-28 MSFT 15.465029 20.22000 20.31000 20.02000 20.23000
## 1929 2008-12-01 AAPL 10.998066 12.70429 13.18143 12.70286 13.04286
## 1930 2008-12-01 AMZN 40.470001 40.47000 43.26000 40.38000 42.00000
## 1931 2008-12-01 GOOG 132.498367 132.49837 143.15343 132.49338 142.80473
## 1932 2008-12-01 MSFT 14.233642 18.61000 19.95000 18.60000 19.88000
## 1933 2008-12-02 AAPL 11.435863 13.21000 13.23571 12.35714 12.86143
## 1934 2008-12-02 AMZN 41.189999 41.19000 41.71000 38.82000 41.39000
## 1935 2008-12-02 GOOG 137.041336 137.04134 138.37135 130.79973 134.36137
## 1936 2008-12-02 MSFT 14.646649 19.15000 19.31000 18.56000 18.99000
## 1937 2008-12-03 AAPL 11.860058 13.70000 13.74714 12.68572 12.77143
## 1938 2008-12-03 AMZN 45.209999 45.21000 45.88000 40.05000 40.16000
## 1939 2008-12-03 GOOG 139.193268 139.19327 140.15466 132.17458 134.42116
## 1940 2008-12-03 MSFT 15.197338 19.87000 19.90000 18.60000 18.65000
## 1941 2008-12-04 AAPL 11.304772 13.05857 13.60143 12.72286 13.49000
## 1942 2008-12-04 AMZN 47.320000 47.32000 50.50000 45.75000 45.94000
## 1943 2008-12-04 GOOG 136.657776 136.65778 141.21568 133.88318 137.74869
## 1944 2008-12-04 MSFT 14.616058 19.11000 19.92000 18.79000 19.40000
## 1945 2008-12-05 AAPL 11.625082 13.42857 13.49857 12.69429 12.90714
## 1946 2008-12-05 AMZN 48.259998 48.26000 48.49000 43.30000 45.89000
## 1947 2008-12-05 GOOG 141.464752 141.46475 141.58929 131.51704 135.00397
## 1948 2008-12-05 MSFT 15.197338 19.87000 19.98000 18.47000 18.91000
## 1949 2008-12-08 AAPL 12.332478 14.24571 14.40000 13.68572 13.89714
## 1950 2008-12-08 AMZN 51.410000 51.41000 52.14000 47.36000 49.15000
## 1951 2008-12-08 GOOG 150.490921 150.49092 154.14224 140.47347 144.45355
## 1952 2008-12-08 MSFT 16.069250 21.01000 21.25000 20.14000 20.35000
## 1953 2008-12-09 AAPL 12.374527 14.29429 14.80000 13.88714 14.00571
## 1954 2008-12-09 AMZN 51.250000 51.25000 54.48000 49.70000 49.81000
## 1955 2008-12-09 GOOG 152.413712 152.41371 158.40625 147.95044 148.28917
## 1956 2008-12-09 MSFT 15.755670 20.60000 21.25000 20.46000 20.62000
## 1957 2008-12-10 AAPL 12.145735 14.03000 14.21286 13.78571 13.98143
## 1958 2008-12-10 AMZN 49.700001 49.70000 51.50000 48.34000 51.46000
## 1959 2008-12-10 GOOG 153.833389 153.83339 156.86204 151.68645 154.04262
## 1960 2008-12-10 MSFT 15.763314 20.61000 20.96000 20.30000 20.82000
## 1961 2008-12-11 AAPL 11.748752 13.57143 14.46286 13.54714 13.90714
## 1962 2008-12-11 AMZN 48.250000 48.25000 50.49000 48.17000 49.33000
## 1963 2008-12-11 GOOG 149.549454 149.54945 155.85582 148.34396 151.51708
## 1964 2008-12-11 MSFT 14.876101 19.45000 20.12000 19.31000 20.11000
## 1965 2008-12-12 AAPL 12.153152 14.03857 14.14286 13.21857 13.25714
## 1966 2008-12-12 AMZN 51.250000 51.25000 51.38000 47.52000 47.52000
## 1967 2008-12-12 GOOG 157.290436 157.29044 157.64410 146.45106 147.30287
## 1968 2008-12-12 MSFT 14.807267 19.36000 19.85000 18.70000 19.15000
## 1969 2008-12-15 AAPL 11.717833 13.53571 13.74429 13.28571 13.71286
## 1970 2008-12-15 AMZN 48.849998 48.85000 50.95000 48.15000 50.65000
## 1971 2008-12-15 GOOG 154.754944 154.75494 158.65034 151.98532 156.41870
## 1972 2008-12-15 MSFT 14.562519 19.04000 19.44000 18.89000 19.34000
## 1973 2008-12-16 AAPL 11.801929 13.63286 13.78286 13.25000 13.42571
## 1974 2008-12-16 AMZN 52.630001 52.63000 52.96000 49.29000 49.62000
## 1975 2008-12-16 GOOG 162.032669 162.03267 164.13478 155.05382 156.67274
## 1976 2008-12-16 MSFT 15.380896 20.11000 20.18000 19.00000 19.21000
## 1977 2008-12-17 AAPL 11.026513 12.73714 13.01429 12.57429 13.00429
## 1978 2008-12-17 AMZN 53.180000 53.18000 54.77000 51.53000 52.26000
## 1979 2008-12-17 GOOG 157.031403 157.03140 160.46355 155.62668 158.72507
## 1980 2008-12-17 MSFT 15.036721 19.66000 20.05000 19.50000 19.81000
## 1981 2008-12-18 AAPL 11.059901 12.77571 12.97571 12.63429 12.75857
## 1982 2008-12-18 AMZN 52.080002 52.08000 54.85000 51.20000 53.00000
## 1983 2008-12-18 GOOG 154.560669 154.56067 159.57687 153.97786 157.75868
## 1984 2008-12-18 MSFT 14.761378 19.30000 20.02000 18.99000 19.86000
## 1985 2008-12-19 AAPL 11.130396 12.85714 12.99143 12.68572 12.84857
## 1986 2008-12-19 AMZN 51.560001 51.56000 52.99000 50.92000 51.59000
## 1987 2008-12-19 GOOG 154.505875 154.50588 158.30165 153.92307 154.91434
## 1988 2008-12-19 MSFT 14.623712 19.12000 19.80000 19.11000 19.42000
## 1989 2008-12-22 AAPL 10.603558 12.24857 12.86143 12.09857 12.86000
## 1990 2008-12-22 AMZN 49.840000 49.84000 52.15000 48.47000 51.60000
## 1991 2008-12-22 GOOG 148.000259 148.00026 154.17212 144.77235 153.70387
## 1992 2008-12-22 MSFT 14.669594 19.18000 19.29000 18.89000 19.24000
## 1993 2008-12-23 AAPL 10.682709 12.34000 12.55286 12.27143 12.41000
## 1994 2008-12-23 AMZN 51.080002 51.08000 51.61000 50.12000 50.12000
## 1995 2008-12-23 GOOG 148.453552 148.45355 151.08868 147.78108 149.65405
## 1996 2008-12-23 MSFT 14.746081 19.28000 19.57000 19.01000 19.28000
## 1997 2008-12-24 AAPL 10.516987 12.14857 12.32143 12.07857 12.30571
## 1998 2008-12-24 AMZN 51.439999 51.44000 51.95000 51.01000 51.66000
## 1999 2008-12-24 GOOG 150.909348 150.90935 152.59802 148.63289 150.17709
## 2000 2008-12-24 MSFT 14.661945 19.17000 19.45000 19.10000 19.26000
## 2001 2008-12-26 AAPL 10.612212 12.25857 12.48857 12.17714 12.37714
## 2002 2008-12-26 AMZN 51.779999 51.78000 53.95000 51.55000 53.79000
## 2003 2008-12-26 GOOG 149.619186 149.61919 152.06004 148.59802 151.46727
## 2004 2008-12-26 MSFT 14.631351 19.13000 19.33000 19.09000 19.20000
## 2005 2008-12-29 AAPL 10.711150 12.37286 12.51714 12.15286 12.36000
## 2006 2008-12-29 AMZN 49.400002 49.40000 51.77000 48.56000 51.43000
## 2007 2008-12-29 GOOG 148.154678 148.15468 150.12729 145.24559 149.54945
## 2008 2008-12-29 MSFT 14.501332 18.96000 19.21000 18.64000 19.15000
## 2009 2008-12-30 AAPL 10.671576 12.32714 12.57857 12.10286 12.48857
## 2010 2008-12-30 AMZN 50.759998 50.76000 51.21000 48.74000 49.51000
## 2011 2008-12-30 GOOG 150.989059 150.98906 152.83215 148.79727 149.83836
## 2012 2008-12-30 MSFT 14.791975 19.34000 19.49000 19.00000 19.01000
## 2013 2008-12-31 AAPL 10.555326 12.19286 12.53429 12.19143 12.28143
## 2014 2008-12-31 AMZN 51.279999 51.28000 51.69000 49.91000 50.74000
## 2015 2008-12-31 GOOG 153.250580 153.25058 154.91933 150.73999 151.53203
## 2016 2008-12-31 MSFT 14.868458 19.44000 19.68000 19.27000 19.31000
## 2017 2009-01-02 AAPL 11.223147 12.96429 13.00571 12.16571 12.26857
## 2018 2009-01-02 AMZN 54.360001 54.36000 54.53000 51.07000 51.35000
## 2019 2009-01-02 GOOG 160.060059 160.06006 160.30913 152.17960 153.72380
## 2020 2009-01-02 MSFT 15.549164 20.33000 20.40000 19.37000 19.53000
## 2021 2009-01-05 AAPL 11.696809 13.51143 13.74000 13.24429 13.31000
## 2022 2009-01-05 AMZN 54.060001 54.06000 55.74000 53.03000 55.73000
## 2023 2009-01-05 GOOG 163.412491 163.41249 165.00154 156.91185 159.90065
## 2024 2009-01-05 MSFT 15.694486 20.52000 20.67000 20.06000 20.20000
## 2025 2009-01-06 AAPL 11.503882 13.28857 13.88143 13.19857 13.70714
## 2026 2009-01-06 AMZN 57.360001 57.36000 58.22000 53.75000 54.55000
## 2027 2009-01-06 GOOG 166.406265 166.40626 169.76369 162.58559 165.86829
## 2028 2009-01-06 MSFT 15.878043 20.76000 21.00000 20.61000 20.75000
## 2029 2009-01-07 AAPL 11.255305 13.00143 13.21429 12.89429 13.11571
## 2030 2009-01-07 AMZN 56.200001 56.20000 56.95000 55.35000 56.29000
## 2031 2009-01-07 GOOG 160.403763 160.40376 164.83714 158.77986 163.54698
## 2032 2009-01-07 MSFT 14.921995 19.51000 20.29000 19.48000 20.19000
## 2033 2009-01-08 AAPL 11.464305 13.24286 13.30714 12.86286 12.91857
## 2034 2009-01-08 AMZN 57.160000 57.16000 57.32000 54.58000 54.99000
## 2035 2009-01-08 GOOG 161.987823 161.98782 161.98782 158.07748 158.54573
## 2036 2009-01-08 MSFT 15.388541 20.12000 20.19000 19.55000 19.63000
## 2037 2009-01-09 AAPL 11.202125 12.94000 13.34000 12.87714 13.31571
## 2038 2009-01-09 AMZN 55.509998 55.51000 57.00000 54.70000 56.92000
## 2039 2009-01-09 GOOG 156.946732 156.94673 163.13852 156.11484 163.13852
## 2040 2009-01-09 MSFT 14.929639 19.52000 20.30000 19.41000 20.17000
## 2041 2009-01-12 AAPL 10.964678 12.66571 12.99857 12.50714 12.92286
## 2042 2009-01-12 AMZN 51.919998 51.92000 54.30000 50.87000 54.12000
## 2043 2009-01-12 GOOG 155.761169 155.76117 158.87949 154.53577 157.56441
## 2044 2009-01-12 MSFT 14.891395 19.47000 19.79000 19.30000 19.71000
## 2045 2009-01-13 AAPL 10.847189 12.53000 12.82000 12.33571 12.60571
## 2046 2009-01-13 AMZN 51.450001 51.45000 53.29000 50.75000 50.96000
## 2047 2009-01-13 GOOG 156.573120 156.57312 159.70140 154.61546 155.30289
## 2048 2009-01-13 MSFT 15.159092 19.82000 19.99000 19.52000 19.52000
## 2049 2009-01-14 AAPL 10.552851 12.19000 12.46429 12.10286 12.32000
## 2050 2009-01-14 AMZN 48.490002 48.49000 50.10000 48.14000 50.10000
## 2051 2009-01-14 GOOG 149.923050 149.92305 156.31410 148.31906 154.42119
## 2052 2009-01-14 MSFT 14.600760 19.09000 19.68000 19.01000 19.53000
## 2053 2009-01-15 AAPL 10.311691 11.91143 12.01714 11.43572 11.51000
## 2054 2009-01-15 AMZN 51.439999 51.44000 52.23000 47.63000 48.56000
## 2055 2009-01-15 GOOG 148.936752 148.93675 151.22317 142.85953 148.22940
## 2056 2009-01-15 MSFT 14.715483 19.24000 19.30000 18.52000 19.07000
## 2057 2009-01-16 AAPL 10.181838 11.76143 12.05429 11.48571 12.04286
## 2058 2009-01-16 AMZN 51.590000 51.59000 52.33000 49.53000 51.80000
## 2059 2009-01-16 GOOG 149.275482 149.27548 153.54945 147.29790 151.94049
## 2060 2009-01-16 MSFT 15.074961 19.71000 19.91000 19.15000 19.63000
## 2061 2009-01-20 AAPL 9.671075 11.17143 11.71429 11.17143 11.70429
## 2062 2009-01-20 AMZN 48.439999 48.44000 51.70000 48.27000 50.75000
## 2063 2009-01-20 GOOG 140.847076 140.84708 149.19080 140.84708 149.01147
## 2064 2009-01-20 MSFT 14.134208 18.48000 19.62000 18.37000 19.46000
## 2065 2009-01-21 AAPL 10.243671 11.83286 11.84000 11.33000 11.34143
## 2066 2009-01-21 AMZN 50.540001 50.54000 50.69000 48.25000 49.31000
## 2067 2009-01-21 GOOG 150.974106 150.97411 151.18333 143.63661 143.63661
## 2068 2009-01-21 MSFT 14.822562 19.38000 19.45000 18.46000 18.87000
## 2069 2009-01-22 AAPL 10.927574 12.62286 12.85714 12.26000 12.57714
## 2070 2009-01-22 AMZN 49.939999 49.94000 50.88000 48.26000 49.42000
## 2071 2009-01-22 GOOG 152.677719 152.67772 154.09741 147.02393 148.46352
## 2072 2009-01-22 MSFT 13.086385 17.11000 18.18000 17.07000 18.05000
## 2073 2009-01-23 AAPL 10.927574 12.62286 12.83857 12.35714 12.40286
## 2074 2009-01-23 AMZN 50.630001 50.63000 51.42000 48.45000 48.90000
## 2075 2009-01-23 GOOG 161.743744 161.74374 165.36018 151.54198 154.05756
## 2076 2009-01-23 MSFT 13.155215 17.20000 17.49000 16.75000 16.97000
## 2077 2009-01-26 AAPL 11.085875 12.80571 12.99571 12.61429 12.69429
## 2078 2009-01-26 AMZN 49.630001 49.63000 50.89000 48.52000 50.18000
## 2079 2009-01-26 GOOG 161.330292 161.33029 163.38759 159.68147 161.81847
## 2080 2009-01-26 MSFT 13.484092 17.63000 17.81000 17.23000 17.29000
## 2081 2009-01-27 AAPL 11.220674 12.96143 13.07857 12.82000 12.88429
## 2082 2009-01-27 AMZN 48.439999 48.44000 50.42000 47.72000 49.30000
## 2083 2009-01-27 GOOG 165.121078 165.12108 166.31163 161.52954 162.61548
## 2084 2009-01-27 MSFT 13.507041 17.66000 17.97000 17.43000 17.78000
## 2085 2009-01-28 AAPL 11.649816 13.45714 13.57143 13.07143 13.16000
## 2086 2009-01-28 AMZN 50.360001 50.36000 51.49000 48.97000 49.72000
## 2087 2009-01-28 GOOG 173.683990 173.68399 175.50716 167.52707 168.35895
## 2088 2009-01-28 MSFT 13.797683 18.04000 18.31000 17.76000 17.80000
## 2089 2009-01-29 AAPL 11.501410 13.28571 13.47714 13.22857 13.29857
## 2090 2009-01-29 AMZN 50.000000 50.00000 51.85000 49.14000 49.96000
## 2091 2009-01-29 GOOG 171.018982 171.01898 171.88075 169.41997 171.62669
## 2092 2009-01-29 MSFT 13.453503 17.59000 17.96000 17.56000 17.78000
## 2093 2009-01-30 AAPL 11.146472 12.87571 13.37429 12.85857 13.22857
## 2094 2009-01-30 AMZN 58.820000 58.82000 59.74000 57.24000 57.36000
## 2095 2009-01-30 GOOG 168.632919 168.63292 173.74875 167.37265 171.70142
## 2096 2009-01-30 MSFT 13.078737 17.10000 17.79000 17.10000 17.74000
## 2097 2009-02-02 AAPL 11.317137 13.07286 13.14286 12.70000 12.72857
## 2098 2009-02-02 AMZN 61.150002 61.15000 62.00000 58.13000 58.57000
## 2099 2009-02-02 GOOG 169.649109 169.64911 171.85584 165.38011 166.52084
## 2100 2009-02-02 MSFT 13.637068 17.83000 18.13000 17.00000 17.03000
## 2101 2009-02-03 AAPL 11.498934 13.28286 13.34000 12.89714 13.13143
## 2102 2009-02-03 AMZN 63.590000 63.59000 64.20000 60.00000 60.87000
## 2103 2009-02-03 GOOG 169.589340 169.58934 170.85957 166.29170 170.64539
## 2104 2009-02-03 MSFT 14.149508 18.50000 18.61000 17.60000 17.85000
## 2105 2009-02-04 AAPL 11.569427 13.36429 13.75000 13.30000 13.31714
## 2106 2009-02-04 AMZN 61.060001 61.06000 63.44000 60.83000 63.38000
## 2107 2009-02-04 GOOG 170.859573 170.85957 176.55821 168.95172 169.40004
## 2108 2009-02-04 MSFT 14.248933 18.63000 19.00000 18.50000 18.54000
## 2109 2009-02-05 AAPL 11.929309 13.78000 13.89286 13.23143 13.25286
## 2110 2009-02-05 AMZN 63.180000 63.18000 63.81000 60.63000 61.15000
## 2111 2009-02-05 GOOG 176.199554 176.19955 177.02646 167.87077 169.81848
## 2112 2009-02-05 MSFT 14.562519 19.04000 19.14000 18.25000 18.51000
## 2113 2009-02-06 AAPL 12.332478 14.24571 14.28571 13.85714 13.86000
## 2114 2009-02-06 AMZN 66.550003 66.55000 67.00000 63.18000 63.18000
## 2115 2009-02-06 GOOG 184.946777 184.94678 186.20705 177.05635 177.56444
## 2116 2009-02-06 MSFT 15.036721 19.66000 19.93000 19.06000 19.16000
## 2117 2009-02-09 AAPL 12.677522 14.64429 14.71429 14.21429 14.28571
## 2118 2009-02-09 AMZN 66.709999 66.71000 67.36000 65.38000 66.56000
## 2119 2009-02-09 GOOG 188.677795 188.67780 189.78862 182.96420 184.94678
## 2120 2009-02-09 MSFT 14.868458 19.44000 19.77000 19.26000 19.64000
## 2121 2009-02-10 AAPL 12.098739 13.97571 14.64429 13.86571 14.47571
## 2122 2009-02-10 AMZN 63.310001 63.31000 67.23000 63.07000 66.15000
## 2123 2009-02-10 GOOG 178.585617 178.58562 188.04517 178.27678 187.28799
## 2124 2009-02-10 MSFT 14.378954 18.80000 19.80000 18.70000 19.25000
## 2125 2009-02-11 AAPL 11.973831 13.83143 14.04429 13.68143 13.76714
## 2126 2009-02-11 AMZN 64.349998 64.35000 64.90000 62.25000 63.10000
## 2127 2009-02-11 GOOG 178.351501 178.35150 181.81850 175.84091 178.80479
## 2128 2009-02-11 MSFT 14.692540 19.21000 19.49000 18.92000 18.94000
## 2129 2009-02-12 AAPL 12.276825 14.18143 14.25000 13.69000 13.69000
## 2130 2009-02-12 AMZN 63.959999 63.96000 64.25000 61.71000 63.25000
## 2131 2009-02-12 GOOG 180.847137 180.84714 181.13107 175.08374 175.92061
## 2132 2009-02-12 MSFT 14.730782 19.26000 19.32000 18.54000 18.97000
## 2133 2009-02-13 AAPL 12.263221 14.16571 14.27714 14.01714 14.14143
## 2134 2009-02-13 AMZN 63.259998 63.26000 64.68000 62.87000 63.97000
## 2135 2009-02-13 GOOG 178.172165 178.17217 180.81725 176.95174 180.41875
## 2136 2009-02-13 MSFT 14.600760 19.09000 19.47000 19.04000 19.27000
## 2137 2009-02-17 AAPL 11.690626 13.50429 13.86286 13.46857 13.83857
## 2138 2009-02-17 AMZN 61.669998 61.67000 62.65000 61.18000 61.67000
## 2139 2009-02-17 GOOG 170.690216 170.69022 172.89694 169.21075 172.60802
## 2140 2009-02-17 MSFT 13.930784 18.09000 18.50000 17.89000 18.49000
## 2141 2009-02-18 AAPL 11.670837 13.48143 13.69286 13.24571 13.57857
## 2142 2009-02-18 AMZN 62.349998 62.35000 62.78000 60.52000 62.27000
## 2143 2009-02-18 GOOG 175.895706 175.89571 176.03020 169.62421 172.97166
## 2144 2009-02-18 MSFT 13.953890 18.12000 18.45000 18.00000 18.22000
## 2145 2009-02-19 AAPL 11.209543 12.94857 13.46429 12.87286 13.33857
## 2146 2009-02-19 AMZN 61.950001 61.95000 64.18000 61.67000 62.84000
## 2147 2009-02-19 GOOG 170.680252 170.68025 179.22821 170.06755 178.06757
## 2148 2009-02-19 MSFT 13.792176 17.91000 18.38000 17.81000 18.30000
## 2149 2009-02-20 AAPL 11.278802 13.02857 13.20000 12.71429 12.77143
## 2150 2009-02-20 AMZN 63.860001 63.86000 64.15000 60.84000 61.07000
## 2151 2009-02-20 GOOG 172.578140 172.57814 173.80852 166.87451 168.39381
## 2152 2009-02-20 MSFT 13.861485 18.00000 18.19000 17.66000 17.77000
## 2153 2009-02-23 AAPL 10.753200 12.42143 13.14286 12.35857 13.09286
## 2154 2009-02-23 AMZN 61.709999 61.71000 64.91000 61.52000 64.16000
## 2155 2009-02-23 GOOG 164.413742 164.41374 174.24689 164.15968 172.85211
## 2156 2009-02-23 MSFT 13.253116 17.21000 18.15000 17.16000 18.02000
## 2157 2009-02-24 AAPL 11.161312 12.89286 12.98428 12.42857 12.49286
## 2158 2009-02-24 AMZN 65.599998 65.60000 66.10000 61.89000 61.97000
## 2159 2009-02-24 GOOG 172.080002 172.08000 174.15721 164.82719 164.89194
## 2160 2009-02-24 MSFT 13.222314 17.17000 17.35000 16.36000 17.03000
## 2161 2009-02-25 AAPL 11.273849 13.02286 13.27429 12.75000 12.83714
## 2162 2009-02-25 AMZN 63.709999 63.71000 65.75000 62.82000 64.90000
## 2163 2009-02-25 GOOG 170.182114 170.18211 175.49222 168.82719 170.43616
## 2164 2009-02-25 MSFT 13.060596 16.96000 17.24000 16.46000 17.01000
## 2165 2009-02-26 AAPL 11.030221 12.74143 13.27429 12.70857 13.14286
## 2166 2009-02-26 AMZN 62.340000 62.34000 64.73000 62.34000 64.12000
## 2167 2009-02-26 GOOG 167.960449 167.96045 175.58685 167.95048 172.33405
## 2168 2009-02-26 MSFT 12.644749 16.42000 17.08000 16.42000 17.05000
## 2169 2009-02-27 AAPL 11.045059 12.75857 13.04286 12.52429 12.56143
## 2170 2009-02-27 AMZN 64.790001 64.79000 65.08000 60.94000 61.26000
## 2171 2009-02-27 GOOG 168.363937 168.36394 171.26805 164.93678 165.85335
## 2172 2009-02-27 MSFT 12.436828 16.15000 16.52000 16.10000 16.29000
## 2173 2009-03-02 AAPL 10.875631 12.56286 13.02857 12.52429 12.58857
## 2174 2009-03-02 AMZN 61.990002 61.99000 65.52000 61.51000 63.94000
## 2175 2009-03-02 GOOG 162.969147 162.96915 169.71387 162.39131 166.04263
## 2176 2009-03-02 MSFT 12.159602 15.79000 16.25000 15.72000 15.96000
## 2177 2009-03-03 AAPL 10.928811 12.62429 12.96286 12.55429 12.70429
## 2178 2009-03-03 AMZN 61.700001 61.70000 63.29000 61.30000 62.75000
## 2179 2009-03-03 GOOG 162.132294 162.13229 166.22195 160.57314 164.41872
## 2180 2009-03-03 MSFT 12.228905 15.88000 16.24000 15.64000 16.03000
## 2181 2009-03-04 AAPL 11.275091 13.02429 13.25286 12.77857 12.88286
## 2182 2009-03-04 AMZN 64.809998 64.81000 65.79000 62.40000 62.80000
## 2183 2009-03-04 GOOG 158.864532 158.86453 163.88571 157.10115 160.97662
## 2184 2009-03-04 MSFT 12.413729 16.12000 16.40000 15.89000 16.12000
## 2185 2009-03-05 AAPL 10.986937 12.69143 13.12429 12.63571 12.92286
## 2186 2009-03-05 AMZN 64.769997 64.77000 65.80000 63.60000 64.12000
## 2187 2009-03-05 GOOG 152.249329 152.24933 158.94424 150.75493 157.64909
## 2188 2009-03-05 MSFT 11.759158 15.27000 15.88000 15.27000 15.86000
## 2189 2009-03-06 AAPL 10.549142 12.18572 12.62857 11.76143 12.62000
## 2190 2009-03-06 AMZN 61.689999 61.69000 65.50000 59.82000 65.20000
## 2191 2009-03-06 GOOG 153.708862 153.70886 154.51584 146.57559 153.03638
## 2192 2009-03-06 MSFT 11.766858 15.28000 15.62000 14.87000 15.35000
## 2193 2009-03-09 AAPL 10.278301 11.87286 12.51429 11.79571 12.02571
## 2194 2009-03-09 AMZN 60.490002 60.49000 64.03000 60.15000 62.20000
## 2195 2009-03-09 GOOG 144.901871 144.90187 152.71260 144.18455 149.42990
## 2196 2009-03-09 MSFT 11.666746 15.15000 15.74000 15.10000 15.20000
## 2197 2009-03-10 AAPL 10.960966 12.66143 12.73857 12.05143 12.12429
## 2198 2009-03-10 AMZN 65.709999 65.71000 65.90000 61.78000 62.49000
## 2199 2009-03-10 GOOG 153.509613 153.50961 154.67026 146.57559 148.56813
## 2200 2009-03-10 MSFT 12.690957 16.48000 16.62000 15.25000 15.37000
## 2201 2009-03-11 AAPL 11.461835 13.24000 13.43857 12.79714 12.83000
## 2202 2009-03-11 AMZN 68.540001 68.54000 69.37000 65.27000 66.24000
## 2203 2009-03-11 GOOG 158.361420 158.36142 159.40253 152.28420 154.47101
## 2204 2009-03-11 MSFT 13.176108 17.11000 17.20000 16.43000 16.63000
## 2205 2009-03-12 AAPL 11.915707 13.76429 13.79714 13.14286 13.27143
## 2206 2009-03-12 AMZN 69.580002 69.58000 69.87000 67.25000 68.35000
## 2207 2009-03-12 GOOG 161.160934 161.16093 161.89319 156.23938 158.17711
## 2208 2009-03-12 MSFT 13.099102 17.01000 17.04000 16.48000 17.01000
## 2209 2009-03-13 AAPL 11.863766 13.70429 13.88571 13.57286 13.75714
## 2210 2009-03-13 AMZN 68.629997 68.63000 69.74000 67.53000 69.64000
## 2211 2009-03-13 GOOG 161.604263 161.60426 163.11859 158.91933 162.44113
## 2212 2009-03-13 MSFT 12.821869 16.65000 17.05000 16.18000 16.98000
## 2213 2009-03-16 AAPL 11.800693 13.63143 13.91286 13.45429 13.79000
## 2214 2009-03-16 AMZN 66.980003 66.98000 69.29000 66.68000 68.56000
## 2215 2009-03-16 GOOG 159.248093 159.24809 164.24936 158.70015 162.38634
## 2216 2009-03-16 MSFT 12.513835 16.25000 16.96000 16.24000 16.82000
## 2217 2009-03-17 AAPL 12.325058 14.23714 14.24143 13.58143 13.60571
## 2218 2009-03-17 AMZN 71.349998 71.35000 71.71000 67.00000 67.37000
## 2219 2009-03-17 GOOG 167.043884 167.04388 167.04388 158.94922 159.49219
## 2220 2009-03-17 MSFT 13.014391 16.90000 16.90000 16.26000 16.32000
## 2221 2009-03-18 AAPL 12.555087 14.50286 14.78286 14.24571 14.27286
## 2222 2009-03-18 AMZN 71.250000 71.25000 73.91000 70.13000 70.97000
## 2223 2009-03-18 GOOG 165.928055 165.92806 169.36517 163.41249 166.77986
## 2224 2009-03-18 MSFT 13.060596 16.96000 17.22000 16.60000 17.03000
## 2225 2009-03-19 AAPL 12.567451 14.51714 14.74286 14.32143 14.55000
## 2226 2009-03-19 AMZN 70.099998 70.10000 71.91000 69.24000 71.40000
## 2227 2009-03-19 GOOG 164.353958 164.35396 167.37265 163.07873 165.22072
## 2228 2009-03-19 MSFT 13.199209 17.14000 17.45000 16.92000 17.37000
## 2229 2009-03-20 AAPL 12.563742 14.51286 14.73000 14.36714 14.58429
## 2230 2009-03-20 AMZN 69.959999 69.96000 70.89000 69.08000 70.39000
## 2231 2009-03-20 GOOG 164.463547 164.46355 165.87326 162.56068 164.53330
## 2232 2009-03-20 MSFT 13.137601 17.06000 17.65000 16.88000 17.32000
## 2233 2009-03-23 AAPL 13.314426 15.38000 15.45143 14.53571 14.67286
## 2234 2009-03-23 AMZN 75.580002 75.58000 75.61000 70.70000 71.36000
## 2235 2009-03-23 GOOG 173.649124 173.64912 174.07254 165.89319 166.15720
## 2236 2009-03-23 MSFT 14.115608 18.33000 18.59000 17.31000 17.37000
## 2237 2009-03-24 AAPL 13.170968 15.21429 15.63429 15.05571 15.19429
## 2238 2009-03-24 AMZN 72.809998 72.81000 75.00000 72.31000 74.85000
## 2239 2009-03-24 GOOG 172.936783 172.93678 176.25934 171.35771 172.60304
## 2240 2009-03-24 MSFT 13.807579 17.93000 18.21000 17.84000 18.04000
## 2241 2009-03-25 AAPL 13.169731 15.21286 15.48000 14.83714 15.36857
## 2242 2009-03-25 AMZN 72.400002 72.40000 73.95000 69.84000 73.09000
## 2243 2009-03-25 GOOG 171.392578 171.39258 175.01401 167.49718 174.54576
## 2244 2009-03-25 MSFT 13.769073 17.88000 18.31000 17.52000 17.98000
## 2245 2009-03-26 AAPL 13.587737 15.69571 15.71143 15.36857 15.40428
## 2246 2009-03-26 AMZN 73.690002 73.69000 74.98000 72.64000 73.47000
## 2247 2009-03-26 GOOG 175.985367 175.98537 178.90941 173.59930 175.90565
## 2248 2009-03-26 MSFT 14.500649 18.83000 18.88000 18.12000 18.17000
## 2249 2009-03-27 AAPL 13.214252 15.26429 15.50429 15.20000 15.46143
## 2250 2009-03-27 AMZN 70.519997 70.52000 72.29000 70.10000 71.61000
## 2251 2009-03-27 GOOG 173.200806 173.20081 175.34277 172.08997 174.34651
## 2252 2009-03-27 MSFT 13.961593 18.13000 18.62000 18.05000 18.54000
## 2253 2009-03-30 AAPL 12.922390 14.92714 15.00143 14.65857 14.93000
## 2254 2009-03-30 AMZN 71.440002 71.44000 71.67000 69.75000 70.40000
## 2255 2009-03-30 GOOG 170.705154 170.70515 171.26306 167.39755 170.63542
## 2256 2009-03-30 MSFT 13.461040 17.48000 17.76000 17.27000 17.74000
## 2257 2009-03-31 AAPL 13.000303 15.01714 15.35000 15.00000 15.06428
## 2258 2009-03-31 AMZN 73.440002 73.44000 74.50000 72.12000 72.61000
## 2259 2009-03-31 GOOG 173.380127 173.38013 176.09495 172.44363 173.81351
## 2260 2009-03-31 MSFT 14.146416 18.37000 18.79000 17.78000 17.83000
## 2261 2009-04-01 AAPL 13.441809 15.52714 15.57143 14.84143 14.87000
## 2262 2009-04-01 AMZN 73.500000 73.50000 75.09000 71.71000 73.02000
## 2263 2009-04-01 GOOG 176.383865 176.38386 176.95673 169.66904 171.24812
## 2264 2009-04-01 MSFT 14.870291 19.31000 19.36000 18.18000 18.23000
## 2265 2009-04-02 AAPL 13.938966 16.10143 16.39286 15.68286 15.73428
## 2266 2009-04-02 AMZN 76.339996 76.34000 77.24000 73.44000 73.63000
## 2267 2009-04-02 GOOG 180.573166 180.57317 184.18961 179.48724 180.97665
## 2268 2009-04-02 MSFT 14.854889 19.29000 19.89000 19.00000 19.50000
## 2269 2009-04-03 AAPL 14.344605 16.57000 16.59000 16.21714 16.31286
## 2270 2009-04-03 AMZN 78.169998 78.17000 78.32000 75.50000 76.42000
## 2271 2009-04-03 GOOG 184.199570 184.19957 185.16595 178.33157 181.56943
## 2272 2009-04-03 MSFT 14.439040 18.75000 19.15000 18.43000 19.13000
## 2273 2009-04-06 AAPL 14.648834 16.92143 16.96429 16.18286 16.42000
## 2274 2009-04-06 AMZN 77.989998 77.99000 78.36000 76.00000 77.26000
## 2275 2009-04-06 GOOG 183.432449 183.43245 184.21950 180.02522 182.81476
## 2276 2009-04-06 MSFT 14.446747 18.76000 18.76000 18.27000 18.54000
## 2277 2009-04-07 AAPL 14.222171 16.42857 16.66714 16.31286 16.64714
## 2278 2009-04-07 AMZN 75.510002 75.51000 77.08000 74.88000 76.97000
## 2279 2009-04-07 GOOG 178.655350 178.65535 181.19583 176.99159 180.62299
## 2280 2009-04-07 MSFT 14.446747 18.76000 19.14000 18.63000 18.76000
## 2281 2009-04-08 AAPL 14.385418 16.61714 16.68429 16.36857 16.49000
## 2282 2009-04-08 AMZN 76.980003 76.98000 77.11000 74.57000 75.93000
## 2283 2009-04-08 GOOG 180.324097 180.32410 181.81850 177.43991 181.07130
## 2284 2009-04-08 MSFT 14.777881 19.19000 19.62000 18.96000 18.97000
## 2285 2009-04-09 AAPL 14.787349 17.08143 17.14286 16.85143 16.91714
## 2286 2009-04-09 AMZN 79.769997 79.77000 80.00000 77.26000 77.51000
## 2287 2009-04-09 GOOG 185.554489 185.55449 186.47604 182.44116 184.06010
## 2288 2009-04-09 MSFT 15.147520 19.67000 19.70000 19.22000 19.45000
## 2289 2009-04-13 AAPL 14.867738 17.17429 17.28286 17.00000 17.14428
## 2290 2009-04-13 AMZN 78.940002 78.94000 79.97000 77.85000 79.84000
## 2291 2009-04-13 GOOG 188.349014 188.34901 188.84218 184.45860 184.97168
## 2292 2009-04-13 MSFT 15.085915 19.59000 19.85000 19.37000 19.69000
## 2293 2009-04-14 AAPL 14.631524 16.90143 17.16714 16.75000 17.08143
## 2294 2009-04-14 AMZN 77.220001 77.22000 79.46000 76.94000 78.00000
## 2295 2009-04-14 GOOG 183.766205 183.76621 187.79111 182.11739 187.76621
## 2296 2009-04-14 MSFT 14.901090 19.35000 19.55000 19.00000 19.44000
## 2297 2009-04-15 AAPL 14.548663 16.80571 16.89286 16.53714 16.74286
## 2298 2009-04-15 AMZN 74.709999 74.71000 75.81000 73.51000 75.50000
## 2299 2009-04-15 GOOG 189.041428 189.04143 189.81851 181.40007 182.86458
## 2300 2009-04-15 MSFT 14.500649 18.83000 19.25000 18.51000 19.21000
## 2301 2009-04-16 AAPL 15.019844 17.35000 17.59286 16.97000 17.02714
## 2302 2009-04-16 AMZN 77.250000 77.25000 77.48000 75.16000 75.33000
## 2303 2009-04-16 GOOG 193.644180 193.64418 195.71640 189.79858 190.03769
## 2304 2009-04-16 MSFT 15.216826 19.76000 19.78000 18.99000 19.16000
## 2305 2009-04-17 AAPL 15.263478 17.63143 17.75000 17.17857 17.31143
## 2306 2009-04-17 AMZN 78.050003 78.05000 78.72000 75.88000 76.78000
## 2307 2009-04-17 GOOG 195.387634 195.38763 199.16348 191.68651 192.28925
## 2308 2009-04-17 MSFT 14.785583 19.20000 19.69000 19.00000 19.69000
## 2309 2009-04-20 AAPL 14.902363 17.21429 17.57000 17.02286 17.39000
## 2310 2009-04-20 AMZN 77.570000 77.57000 79.79000 76.83000 78.44000
## 2311 2009-04-20 GOOG 188.941803 188.94180 194.59561 187.24316 192.35400
## 2312 2009-04-20 MSFT 14.331231 18.61000 18.95000 18.57000 18.89000
## 2313 2009-04-21 AAPL 15.058187 17.39428 17.44857 16.94286 16.98428
## 2314 2009-04-21 AMZN 78.739998 78.74000 79.10000 77.29000 77.33000
## 2315 2009-04-21 GOOG 190.022751 190.02275 191.43247 187.34778 187.38264
## 2316 2009-04-21 MSFT 14.608463 18.97000 19.08000 18.57000 18.59000
## 2317 2009-04-22 AAPL 15.027266 17.35857 17.90714 17.31429 17.51857
## 2318 2009-04-22 AMZN 79.199997 79.20000 82.18000 77.81000 78.17000
## 2319 2009-04-22 GOOG 191.213287 191.21329 194.27182 188.79735 190.16223
## 2320 2009-04-22 MSFT 14.462148 18.78000 19.19000 18.70000 18.76000
## 2321 2009-04-23 AAPL 15.508345 17.91429 18.17143 17.64428 18.08857
## 2322 2009-04-23 AMZN 80.610001 80.61000 82.06000 79.08000 81.33000
## 2323 2009-04-23 GOOG 191.626740 191.62674 194.14729 189.84341 193.03146
## 2324 2009-04-23 MSFT 14.569956 18.92000 18.94000 18.47000 18.92000
## 2325 2009-04-24 AAPL 15.322845 17.70000 17.87714 17.56714 17.80571
## 2326 2009-04-24 AMZN 84.459999 84.46000 86.68000 80.73000 82.03000
## 2327 2009-04-24 GOOG 194.017776 194.01778 195.85588 189.53957 192.30420
## 2328 2009-04-24 MSFT 16.102423 20.91000 21.20000 19.50000 19.82000
## 2329 2009-04-27 AAPL 15.425488 17.81857 17.85714 17.52286 17.55714
## 2330 2009-04-27 AMZN 83.120003 83.12000 84.98000 82.21000 83.88000
## 2331 2009-04-27 GOOG 192.254379 192.25438 194.01778 190.66036 191.45239
## 2332 2009-04-27 MSFT 15.709672 20.40000 20.82000 20.28000 20.55000
## 2333 2009-04-28 AAPL 15.322845 17.70000 18.03000 17.60857 17.62143
## 2334 2009-04-28 AMZN 82.400002 82.40000 85.35000 82.40000 82.68000
## 2335 2009-04-28 GOOG 191.138565 191.13856 193.79860 190.05762 191.15849
## 2336 2009-04-28 MSFT 15.347737 19.93000 20.27000 19.79000 20.25000
## 2337 2009-04-29 AAPL 15.476197 17.87714 18.12143 17.69000 17.83571
## 2338 2009-04-29 AMZN 79.790001 79.79000 82.99000 79.26000 82.99000
## 2339 2009-04-29 GOOG 195.004074 195.00407 196.74754 192.19461 192.26434
## 2340 2009-04-29 MSFT 15.594162 20.25000 20.89000 20.06000 20.11000
## 2341 2009-04-30 AAPL 15.561527 17.97571 18.14286 17.84571 18.03143
## 2342 2009-04-30 AMZN 80.519997 80.52000 82.67000 79.89000 80.93000
## 2343 2009-04-30 GOOG 197.245682 197.24568 201.12115 196.66286 197.14107
## 2344 2009-04-30 MSFT 15.601868 20.26000 21.10000 20.01000 20.60000
## 2345 2009-05-01 AAPL 15.735903 18.17714 18.27857 17.97143 17.97143
## 2346 2009-05-01 AMZN 78.959999 78.96000 80.38000 77.85000 80.38000
## 2347 2009-05-01 GOOG 196.109924 196.10992 198.05264 195.04393 196.77743
## 2348 2009-05-01 MSFT 15.586466 20.24000 20.35000 19.86000 20.19000
## 2349 2009-05-04 AAPL 16.333237 18.86714 18.89286 18.24000 18.32000
## 2350 2009-05-04 AMZN 79.769997 79.77000 81.35000 78.85000 80.26000
## 2351 2009-05-04 GOOG 200.239456 200.23946 200.44867 196.65788 198.34157
## 2352 2009-05-04 MSFT 15.547963 20.19000 20.40000 19.98000 20.37000
## 2353 2009-05-05 AAPL 16.412386 18.95857 18.98000 18.73143 18.82143
## 2354 2009-05-05 AMZN 81.900002 81.90000 82.00000 80.19000 81.01000
## 2355 2009-05-05 GOOG 200.742569 200.74257 201.74382 197.88329 199.24319
## 2356 2009-05-05 MSFT 15.239927 19.79000 20.24000 19.64000 20.14000
## 2357 2009-05-06 AAPL 16.386417 18.92857 19.07143 18.60286 19.04714
## 2358 2009-05-06 AMZN 81.989998 81.99000 83.60000 79.66000 82.88000
## 2359 2009-05-06 GOOG 200.981674 200.98167 203.37769 199.75128 202.63547
## 2360 2009-05-06 MSFT 15.239927 19.79000 20.07000 19.61000 20.06000
## 2361 2009-05-07 AAPL 15.960989 18.43714 18.91286 18.27143 18.90429
## 2362 2009-05-07 AMZN 79.279999 79.28000 82.75000 77.88000 82.73000
## 2363 2009-05-07 GOOG 197.564484 197.56448 201.73883 195.51715 201.29550
## 2364 2009-05-07 MSFT 14.877990 19.32000 19.99000 19.14000 19.96000
## 2365 2009-05-08 AAPL 15.977063 18.45572 18.74714 18.03714 18.43429
## 2366 2009-05-08 AMZN 77.949997 77.95000 80.23000 76.31000 79.69000
## 2367 2009-05-08 GOOG 202.904465 202.90446 204.29924 196.76248 200.67284
## 2368 2009-05-08 MSFT 14.955004 19.42000 19.64000 19.14000 19.46000
## 2369 2009-05-11 AAPL 16.024052 18.51000 18.70857 18.16000 18.19571
## 2370 2009-05-11 AMZN 78.610001 78.61000 79.85000 76.01000 76.80000
## 2371 2009-05-11 GOOG 203.228256 203.22826 205.23074 199.85091 200.64792
## 2372 2009-05-11 MSFT 14.877990 19.32000 19.73000 19.01000 19.20000
## 2373 2009-05-12 AAPL 15.387154 17.77429 18.53000 17.60714 18.50857
## 2374 2009-05-12 AMZN 77.930000 77.93000 78.97000 76.53000 78.70000
## 2375 2009-05-12 GOOG 198.759995 198.76000 204.72763 196.81728 204.23946
## 2376 2009-05-12 MSFT 15.316931 19.89000 20.06000 19.47000 19.51000
## 2377 2009-05-13 AAPL 14.777458 17.07000 17.71714 17.05429 17.60143
## 2378 2009-05-13 AMZN 74.190002 74.19000 76.65000 74.01000 76.25000
## 2379 2009-05-13 GOOG 194.042679 194.04268 197.45489 193.44991 196.30919
## 2380 2009-05-13 MSFT 15.209124 19.75000 20.00000 19.67000 19.92000
## 2381 2009-05-14 AAPL 15.205353 17.56429 17.64714 17.10000 17.11143
## 2382 2009-05-14 AMZN 75.110001 75.11000 76.06000 73.31000 73.79000
## 2383 2009-05-14 GOOG 193.026489 193.02649 195.37270 191.62674 193.67406
## 2384 2009-05-14 MSFT 15.447852 20.06000 20.23000 19.80000 19.83000
## 2385 2009-05-15 AAPL 15.139811 17.48857 17.80286 17.37286 17.47428
## 2386 2009-05-15 AMZN 73.599998 73.60000 76.21000 73.42000 74.54000
## 2387 2009-05-15 GOOG 194.271820 194.27182 196.31915 193.81853 194.81976
## 2388 2009-05-15 MSFT 15.571066 20.22000 20.50000 19.98000 20.13000
## 2389 2009-05-18 AAPL 15.662940 18.09286 18.10000 17.36714 17.67571
## 2390 2009-05-18 AMZN 75.949997 75.95000 75.96000 73.10000 73.96000
## 2391 2009-05-18 GOOG 197.679047 197.67905 197.91318 191.98041 196.62799
## 2392 2009-05-18 MSFT 15.863697 20.60000 20.60000 20.24000 20.36000
## 2393 2009-05-19 AAPL 15.761878 18.20714 18.47286 17.96286 18.11714
## 2394 2009-05-19 AMZN 77.870003 77.87000 78.96000 75.12000 75.43000
## 2395 2009-05-19 GOOG 198.695236 198.69524 200.07008 195.76622 197.31043
## 2396 2009-05-19 MSFT 15.739696 20.31000 20.74000 20.25000 20.51000
## 2397 2009-05-20 AAPL 15.566477 17.98143 18.45857 17.90000 18.23286
## 2398 2009-05-20 AMZN 77.970001 77.97000 81.11000 77.42000 78.50000
## 2399 2009-05-20 GOOG 197.848419 197.84842 202.07756 196.76248 200.29425
## 2400 2009-05-20 MSFT 15.793947 20.38000 20.69000 20.22000 20.41000
## 2401 2009-05-21 AAPL 15.357468 17.74000 18.11143 17.55571 17.87857
## 2402 2009-05-21 AMZN 75.959999 75.96000 77.97000 75.40000 76.75000
## 2403 2009-05-21 GOOG 197.509689 197.50969 200.66785 196.18465 197.41007
## 2404 2009-05-21 MSFT 15.359962 19.82000 20.23000 19.51000 20.14000
## 2405 2009-05-22 AAPL 15.149704 17.50000 17.74000 17.39286 17.72143
## 2406 2009-05-22 AMZN 75.639999 75.64000 77.04000 75.02000 76.10000
## 2407 2009-05-22 GOOG 196.015289 196.01529 198.58067 195.26808 197.58939
## 2408 2009-05-22 MSFT 15.305715 19.75000 20.17000 19.47000 19.93000
## 2409 2009-05-26 AAPL 16.173700 18.68286 18.69000 17.79286 17.82286
## 2410 2009-05-26 AMZN 78.389999 78.39000 78.48000 74.55000 75.03000
## 2411 2009-05-26 GOOG 201.425003 201.42500 201.74382 194.27182 195.24318
## 2412 2009-05-26 MSFT 15.762950 20.34000 20.45000 19.45000 19.54000
## 2413 2009-05-27 AAPL 16.454433 19.00714 19.28286 18.70143 18.82571
## 2414 2009-05-27 AMZN 77.099998 77.10000 79.50000 76.75000 78.51000
## 2415 2009-05-27 GOOG 202.022766 202.02277 205.16101 201.64917 202.06262
## 2416 2009-05-27 MSFT 15.600203 20.13000 20.60000 20.07000 20.25000
## 2417 2009-05-28 AAPL 16.704248 19.29571 19.34143 18.86143 19.06429
## 2418 2009-05-28 AMZN 77.650002 77.65000 79.10000 75.88000 77.70000
## 2419 2009-05-28 GOOG 204.433731 204.43373 205.04146 201.54954 203.57695
## 2420 2009-05-28 MSFT 15.848195 20.45000 20.63000 20.05000 20.32000
## 2421 2009-05-29 AAPL 16.795763 19.40143 19.41429 19.12143 19.34143
## 2422 2009-05-29 AMZN 77.989998 77.99000 78.01000 76.40000 77.72000
## 2423 2009-05-29 GOOG 207.835983 207.83598 207.83598 204.58318 205.28554
## 2424 2009-05-29 MSFT 16.189180 20.89000 20.94000 20.30000 20.56000
## 2425 2009-06-01 AAPL 17.233564 19.90714 19.99857 19.42857 19.49571
## 2426 2009-06-01 AMZN 83.050003 83.05000 84.80000 77.49000 78.21000
## 2427 2009-06-01 GOOG 212.483566 212.48357 213.99788 208.48355 208.58318
## 2428 2009-06-01 MSFT 16.584421 21.40000 21.50000 20.86000 21.00000
## 2429 2009-06-02 AAPL 17.250879 19.92714 20.19143 19.76429 19.85572
## 2430 2009-06-02 AMZN 84.930000 84.93000 85.45000 82.10000 82.42000
## 2431 2009-06-02 GOOG 213.400131 213.40013 214.17722 210.90945 212.32913
## 2432 2009-06-02 MSFT 16.584421 21.40000 21.98000 21.20000 21.36000
## 2433 2009-06-03 AAPL 17.431435 20.13571 20.15857 19.86714 20.00000
## 2434 2009-06-03 AMZN 85.680000 85.68000 85.71000 83.13000 83.31000
## 2435 2009-06-03 GOOG 215.019058 215.01906 215.42255 211.20834 212.20460
## 2436 2009-06-03 MSFT 16.840158 21.73000 21.76000 21.29000 21.31000
## 2437 2009-06-04 AAPL 17.776474 20.53429 20.59714 20.00571 20.01857
## 2438 2009-06-04 AMZN 85.519997 85.52000 86.40000 84.57000 85.42000
## 2439 2009-06-04 GOOG 219.317947 219.31795 219.79614 216.43874 216.83723
## 2440 2009-06-04 MSFT 16.917662 21.83000 21.90000 21.58000 21.77000
## 2441 2009-06-05 AAPL 17.891493 20.66714 20.91429 20.45857 20.75857
## 2442 2009-06-05 AMZN 87.559998 87.56000 87.95000 85.30000 86.29000
## 2443 2009-06-05 GOOG 221.330399 221.33040 222.83476 218.90947 221.70399
## 2444 2009-06-05 MSFT 17.157896 22.14000 22.31000 21.81000 21.96000
## 2445 2009-06-08 AAPL 17.790079 20.55000 20.60429 19.91857 20.54571
## 2446 2009-06-08 AMZN 86.360001 86.36000 87.18000 85.11000 86.75000
## 2447 2009-06-08 GOOG 218.565765 218.56576 219.63675 216.24945 218.92940
## 2448 2009-06-08 MSFT 17.088156 22.05000 22.32000 21.63000 21.98000
## 2449 2009-06-09 AAPL 17.650331 20.38857 20.65143 20.07857 20.54428
## 2450 2009-06-09 AMZN 87.080002 87.08000 87.67000 86.17000 86.93000
## 2451 2009-06-09 GOOG 216.996643 216.99664 219.42754 215.07385 218.47111
## 2452 2009-06-09 MSFT 17.111406 22.08000 22.32000 21.88000 22.06000
## 2453 2009-06-10 AAPL 17.344868 20.03571 20.33571 19.75714 20.32571
## 2454 2009-06-10 AMZN 86.589996 86.59000 88.56000 84.83000 87.58000
## 2455 2009-06-10 GOOG 215.492279 215.49228 218.12741 212.53836 217.30051
## 2456 2009-06-10 MSFT 17.475639 22.55000 22.62000 22.12000 22.17000
## 2457 2009-06-11 AAPL 17.307766 19.99286 20.22286 19.79286 19.93571
## 2458 2009-06-11 AMZN 85.690002 85.69000 87.49000 85.05000 86.30000
## 2459 2009-06-11 GOOG 213.699005 213.69900 216.05518 213.38518 215.07883
## 2460 2009-06-11 MSFT 17.692636 22.83000 23.26000 22.57000 22.59000
## 2461 2009-06-12 AAPL 16.939226 19.56714 19.87143 19.43429 19.83000
## 2462 2009-06-12 AMZN 84.080002 84.08000 85.20000 82.01000 85.03000
## 2463 2009-06-12 GOOG 211.626770 211.62677 213.05144 209.81854 212.63300
## 2464 2009-06-12 MSFT 18.080126 23.33000 23.38000 22.74000 22.90000
## 2465 2009-06-15 AAPL 16.830395 19.44143 19.56143 19.27000 19.43000
## 2466 2009-06-15 AMZN 83.180000 83.18000 83.30000 81.00000 82.83000
## 2467 2009-06-15 GOOG 207.606842 207.60684 209.96301 206.22700 209.96301
## 2468 2009-06-15 MSFT 18.149868 23.42000 23.54000 23.02000 23.23000
## 2469 2009-06-16 AAPL 16.862553 19.47857 19.78143 19.44286 19.52286
## 2470 2009-06-16 AMZN 82.150002 82.15000 83.95000 81.28000 83.70000
## 2471 2009-06-16 GOOG 207.223282 207.22328 209.75877 206.93436 208.87210
## 2472 2009-06-16 MSFT 18.173117 23.45000 24.11000 23.44000 23.47000
## 2473 2009-06-17 AAPL 16.767323 19.36857 19.63571 19.21857 19.52429
## 2474 2009-06-17 AMZN 82.650002 82.65000 84.30000 80.64000 82.50000
## 2475 2009-06-17 GOOG 206.804840 206.80484 209.07632 205.01157 207.31792
## 2476 2009-06-17 MSFT 18.351358 23.68000 23.82000 23.17000 23.50000
## 2477 2009-06-18 AAPL 16.804422 19.41143 19.71429 19.37000 19.44429
## 2478 2009-06-18 AMZN 81.599998 81.60000 82.95000 81.00000 82.81000
## 2479 2009-06-18 GOOG 206.256897 206.25690 208.56325 205.72888 207.06387
## 2480 2009-06-18 MSFT 18.211864 23.50000 23.69000 23.30000 23.62000
## 2481 2009-06-19 AAPL 17.249638 19.92571 19.92857 19.55714 19.72428
## 2482 2009-06-19 AMZN 82.959999 82.96000 83.46000 81.50000 82.15000
## 2483 2009-06-19 GOOG 209.260635 209.26064 209.44495 206.51593 208.32414
## 2484 2009-06-19 MSFT 18.653597 24.07000 24.34000 23.75000 24.04000
## 2485 2009-06-22 AAPL 16.988697 19.62429 20.22286 19.47571 20.09571
## 2486 2009-06-22 AMZN 79.150002 79.15000 82.43000 78.56000 82.41000
## 2487 2009-06-22 GOOG 202.914429 202.91443 207.96550 200.19463 207.69650
## 2488 2009-06-22 MSFT 18.041374 23.28000 23.95000 23.25000 23.95000
## 2489 2009-06-23 AAPL 16.573160 19.14428 19.56429 18.98286 19.48571
## 2490 2009-06-23 AMZN 77.680000 77.68000 79.10000 76.25000 78.97000
## 2491 2009-06-23 GOOG 202.082550 202.08255 203.73137 200.52339 202.56573
## 2492 2009-06-23 MSFT 18.087866 23.34000 23.66000 23.21000 23.38000
## 2493 2009-06-24 AAPL 16.846472 19.46000 19.64286 19.26572 19.34571
## 2494 2009-06-24 AMZN 79.269997 79.27000 80.53000 77.80000 78.00000
## 2495 2009-06-24 GOOG 203.880798 203.88080 205.34532 202.52090 203.60683
## 2496 2009-06-24 MSFT 18.188608 23.47000 23.75000 23.36000 23.45000
## 2497 2009-06-25 AAPL 17.296631 19.98000 20.02857 19.31571 19.39286
## 2498 2009-06-25 AMZN 82.199997 82.20000 82.23000 79.03000 79.10000
## 2499 2009-06-25 GOOG 207.108704 207.10870 207.17346 202.49600 202.74008
## 2500 2009-06-25 MSFT 18.436607 23.79000 23.92000 23.20000 23.43000
## 2501 2009-06-26 AAPL 17.615707 20.34857 20.50857 19.96286 19.97000
## 2502 2009-06-26 AMZN 83.879997 83.88000 84.14000 81.13000 81.90000
## 2503 2009-06-26 GOOG 211.865875 211.86587 213.31545 205.78368 206.06761
## 2504 2009-06-26 MSFT 18.095617 23.35000 23.69000 23.32000 23.57000
## 2505 2009-06-29 AAPL 17.557579 20.28143 20.56429 20.22000 20.49429
## 2506 2009-06-29 AMZN 83.029999 83.03000 84.20000 82.41000 83.87000
## 2507 2009-06-29 GOOG 211.278076 211.27808 213.10124 210.33162 212.20460
## 2508 2009-06-29 MSFT 18.490850 23.86000 24.03000 23.55000 23.60000
## 2509 2009-06-30 AAPL 17.614468 20.34714 20.54286 20.25714 20.36857
## 2510 2009-06-30 AMZN 83.660004 83.66000 84.92000 82.47000 83.62000
## 2511 2009-06-30 GOOG 210.007843 210.00784 212.80734 208.32913 211.20834
## 2512 2009-06-30 MSFT 18.421108 23.77000 24.24000 23.63000 23.97000
## 2513 2009-07-01 AAPL 17.663937 20.40429 20.66571 20.36000 20.50000
## 2514 2009-07-01 AMZN 81.599998 81.60000 84.50000 81.37000 84.42000
## 2515 2009-07-01 GOOG 208.712692 208.71269 212.40385 208.29427 211.30797
## 2516 2009-07-01 MSFT 18.630350 24.04000 24.30000 23.96000 24.05000
## 2517 2009-07-02 AAPL 17.316422 20.00286 20.40429 19.97000 20.17857
## 2518 2009-07-02 AMZN 79.320000 79.32000 81.37000 78.51000 81.11000
## 2519 2009-07-02 GOOG 203.482300 203.48230 206.92938 202.64543 206.92938
## 2520 2009-07-02 MSFT 18.111118 23.37000 24.04000 23.21000 23.76000
## 2521 2009-07-06 AAPL 17.142044 19.80143 19.85572 19.46429 19.81429
## 2522 2009-07-06 AMZN 78.099998 78.10000 78.89000 76.54000 78.45000
## 2523 2009-07-06 GOOG 204.040207 204.04021 204.55328 200.08005 202.49101
## 2524 2009-07-06 MSFT 17.979376 23.20000 23.28000 22.87000 23.21000
## 2525 2009-07-07 AAPL 16.745068 19.34286 19.95429 19.31143 19.78286
## 2526 2009-07-07 AMZN 75.629997 75.63000 78.69000 75.41000 78.53000
## 2527 2009-07-07 GOOG 197.574448 197.57445 203.83099 197.25066 203.35776
## 2528 2009-07-07 MSFT 17.460138 22.53000 23.14000 22.46000 23.08000
## 2529 2009-07-08 AAPL 16.970142 19.60286 19.72000 19.20286 19.41714
## 2530 2009-07-08 AMZN 77.360001 77.36000 77.93000 75.70000 76.46000
## 2531 2009-07-08 GOOG 200.493500 200.49350 202.24194 198.28677 199.25314
## 2532 2009-07-08 MSFT 17.483389 22.56000 22.69000 22.00000 22.31000
## 2533 2009-07-09 AAPL 16.863781 19.48000 19.71286 19.41857 19.68000
## 2534 2009-07-09 AMZN 78.099998 78.10000 78.54000 76.82000 78.25000
## 2535 2009-07-09 GOOG 204.428757 204.42876 206.45117 202.14232 202.30173
## 2536 2009-07-09 MSFT 17.390392 22.44000 22.81000 22.37000 22.65000
## 2537 2009-07-10 AAPL 17.130920 19.78857 19.85286 19.47428 19.47714
## 2538 2009-07-10 AMZN 77.629997 77.63000 78.82000 76.17000 77.52000
## 2539 2009-07-10 GOOG 206.426270 206.42627 207.90572 203.58690 204.02527
## 2540 2009-07-10 MSFT 17.351643 22.39000 22.54000 22.15000 22.19000
## 2541 2009-07-13 AAPL 17.603334 20.33429 20.33429 19.64714 19.93429
## 2542 2009-07-13 AMZN 81.470001 81.47000 81.65000 78.01000 78.07000
## 2543 2009-07-13 GOOG 211.357773 211.35777 211.46736 206.81480 207.30795
## 2544 2009-07-13 MSFT 18.002619 23.23000 23.29000 22.14000 22.42000
## 2545 2009-07-14 AAPL 17.594685 20.32429 20.45429 20.16571 20.29000
## 2546 2009-07-14 AMZN 81.949997 81.95000 82.42000 80.42000 81.48000
## 2547 2009-07-14 GOOG 211.552048 211.55205 212.56824 209.64918 211.06387
## 2548 2009-07-14 MSFT 17.909616 23.11000 23.22000 22.86000 23.20000
## 2549 2009-07-15 AAPL 18.164808 20.98286 21.00000 20.61714 20.72000
## 2550 2009-07-15 AMZN 84.550003 84.55000 84.64000 82.78000 83.00000
## 2551 2009-07-15 GOOG 218.266876 218.26688 218.52094 213.44496 214.02777
## 2552 2009-07-15 MSFT 18.692345 24.12000 24.12000 23.56000 23.75000
## 2553 2009-07-16 AAPL 18.243958 21.07429 21.14571 20.79571 20.82286
## 2554 2009-07-16 AMZN 86.110001 86.11000 86.24000 83.72000 84.42000
## 2555 2009-07-16 GOOG 220.473618 220.47362 222.04272 216.23949 217.52466
## 2556 2009-07-16 MSFT 18.940336 24.44000 24.44000 23.86000 23.93000
## 2557 2009-07-17 AAPL 18.767080 21.67857 21.71714 21.23286 21.29714
## 2558 2009-07-17 AMZN 85.849998 85.85000 86.50000 85.20000 85.80000
## 2559 2009-07-17 GOOG 214.321671 214.32167 216.92691 212.55330 215.69153
## 2560 2009-07-17 MSFT 18.824095 24.29000 24.45000 24.10000 24.40000
## 2561 2009-07-20 AAPL 18.910545 21.84429 22.14857 21.55571 21.89571
## 2562 2009-07-20 AMZN 88.230003 88.23000 88.88000 86.26000 86.27000
## 2563 2009-07-20 GOOG 214.281815 214.28181 215.61682 212.32913 214.13736
## 2564 2009-07-20 MSFT 19.010086 24.53000 24.53000 24.15000 24.44000
## 2565 2009-07-21 AAPL 18.737402 21.64428 21.91857 21.39286 21.89857
## 2566 2009-07-21 AMZN 89.010002 89.01000 89.01000 87.40000 88.52000
## 2567 2009-07-21 GOOG 213.151062 213.15106 215.14359 212.06512 214.66538
## 2568 2009-07-21 MSFT 19.242579 24.83000 24.83000 24.37000 24.69000
## 2569 2009-07-22 AAPL 19.384203 22.39143 22.67571 22.30143 22.54143
## 2570 2009-07-22 AMZN 88.790001 88.79000 89.23000 87.78000 88.65000
## 2571 2009-07-22 GOOG 213.046448 213.04645 214.29677 210.95927 213.20087
## 2572 2009-07-22 MSFT 19.219330 24.80000 24.90000 24.51000 24.70000
## 2573 2009-07-23 AAPL 19.517771 22.54571 22.63428 22.22286 22.37571
## 2574 2009-07-23 AMZN 93.870003 93.87000 94.40000 89.59000 89.84000
## 2575 2009-07-23 GOOG 217.853439 217.85344 219.78120 211.95554 213.53960
## 2576 2009-07-23 MSFT 19.808310 25.56000 25.72000 24.84000 24.93000
## 2577 2009-07-24 AAPL 19.786135 22.85572 22.85714 22.35714 22.42143
## 2578 2009-07-24 AMZN 86.489998 86.49000 88.90000 85.50000 87.60000
## 2579 2009-07-24 GOOG 222.525925 222.52593 224.40389 216.68780 217.09129
## 2580 2009-07-24 MSFT 18.173117 23.45000 23.89000 22.81000 23.61000
## 2581 2009-07-27 AAPL 19.799734 22.87143 22.98286 22.46571 22.88143
## 2582 2009-07-27 AMZN 84.239998 84.24000 86.49000 83.56000 86.24000
## 2583 2009-07-27 GOOG 221.569504 221.56950 222.54086 217.98793 222.18720
## 2584 2009-07-27 MSFT 17.909616 23.11000 23.45000 22.90000 23.44000
## 2585 2009-07-28 AAPL 19.787371 22.85714 22.87143 22.51429 22.69714
## 2586 2009-07-28 AMZN 84.980003 84.98000 85.64000 82.60000 83.84000
## 2587 2009-07-28 GOOG 219.103745 219.10375 220.57822 217.23575 219.67660
## 2588 2009-07-28 MSFT 18.188608 23.47000 23.55000 22.90000 22.99000
## 2589 2009-07-29 AAPL 19.791079 22.86143 22.92143 22.60714 22.70000
## 2590 2009-07-29 AMZN 84.339996 84.34000 85.50000 83.52000 84.47000
## 2591 2009-07-29 GOOG 217.305481 217.30548 218.08258 215.13861 217.79863
## 2592 2009-07-29 MSFT 18.444361 23.80000 23.91000 23.34000 23.73000
## 2593 2009-07-30 AAPL 20.132418 23.25571 23.53143 23.07143 23.10000
## 2594 2009-07-30 AMZN 86.089996 86.09000 87.25000 85.17000 85.64000
## 2595 2009-07-30 GOOG 221.987930 221.98793 224.89204 220.47859 220.47859
## 2596 2009-07-30 MSFT 18.452108 23.81000 24.43000 23.71000 24.20000
## 2597 2009-07-31 AAPL 20.206615 23.34143 23.57143 23.27286 23.28429
## 2598 2009-07-31 AMZN 85.760002 85.76000 86.75000 84.62000 85.76000
## 2599 2009-07-31 GOOG 220.697769 220.69777 225.50475 220.38893 224.14983
## 2600 2009-07-31 MSFT 18.227369 23.52000 24.07000 23.50000 23.77000
## 2601 2009-08-03 AAPL 20.582575 23.77572 23.80571 23.55286 23.60143
## 2602 2009-08-03 AMZN 87.440002 87.44000 88.20000 86.56000 86.56000
## 2603 2009-08-03 GOOG 225.260666 225.26067 226.10251 222.98421 223.53215
## 2604 2009-08-03 MSFT 18.467604 23.83000 23.86000 23.50000 23.82000
## 2605 2009-08-04 AAPL 20.473751 23.65000 23.65286 23.45857 23.56143
## 2606 2009-08-04 AMZN 85.800003 85.80000 87.48000 84.93000 87.48000
## 2607 2009-08-04 GOOG 226.017822 226.01782 226.15233 223.37773 223.84598
## 2608 2009-08-04 MSFT 18.421108 23.77000 23.79000 23.53000 23.68000
## 2609 2009-08-05 AAPL 20.419333 23.58714 23.91286 23.45857 23.67857
## 2610 2009-08-05 AMZN 84.290001 84.29000 85.75000 83.02000 85.64000
## 2611 2009-08-05 GOOG 224.727661 224.72766 227.60190 223.10376 227.14859
## 2612 2009-08-05 MSFT 18.452108 23.81000 24.25000 23.79000 23.84000
## 2613 2009-08-06 AAPL 20.270926 23.41571 23.78714 23.29857 23.65429
## 2614 2009-08-06 AMZN 84.470001 84.47000 84.84000 83.05000 84.31000
## 2615 2009-08-06 GOOG 224.339127 224.33913 226.59068 223.42754 226.30176
## 2616 2009-08-06 MSFT 18.180862 23.46000 23.98000 23.27000 23.93000
## 2617 2009-08-07 AAPL 20.468794 23.64428 23.80000 23.54286 23.64143
## 2618 2009-08-07 AMZN 85.320000 85.32000 85.96000 84.10000 84.10000
## 2619 2009-08-07 GOOG 227.696533 227.69653 228.85220 226.64548 226.98421
## 2620 2009-08-07 MSFT 18.258360 23.56000 23.82000 23.50000 23.75000
## 2621 2009-08-10 AAPL 20.371098 23.53143 23.80000 23.38000 23.66571
## 2622 2009-08-10 AMZN 84.440002 84.44000 85.47000 83.27000 85.01000
## 2623 2009-08-10 GOOG 227.452454 227.45245 228.34909 226.04771 226.72020
## 2624 2009-08-10 MSFT 18.149868 23.42000 23.55000 23.30000 23.46000
## 2625 2009-08-11 AAPL 20.137358 23.26143 23.48286 23.12571 23.38428
## 2626 2009-08-11 AMZN 83.559998 83.56000 84.40000 82.45000 83.64000
## 2627 2009-08-11 GOOG 226.122437 226.12244 227.76129 225.34535 225.98795
## 2628 2009-08-11 MSFT 17.925121 23.13000 23.40000 23.05000 23.32000
## 2629 2009-08-12 AAPL 20.444059 23.61572 23.81571 23.20857 23.22143
## 2630 2009-08-12 AMZN 85.959999 85.96000 86.60000 83.38000 83.42000
## 2631 2009-08-12 GOOG 228.433777 228.43378 230.01285 226.61061 226.85469
## 2632 2009-08-12 MSFT 18.235115 23.53000 23.90000 23.03000 23.13000
## 2633 2009-08-13 AAPL 20.828680 24.06000 24.09571 23.78571 23.80714
## 2634 2009-08-13 AMZN 84.599998 84.60000 86.37000 84.07000 85.72000
## 2635 2009-08-13 GOOG 230.276871 230.27687 231.49231 228.59816 230.21211
## 2636 2009-08-13 MSFT 18.304863 23.62000 23.85000 23.40000 23.63000
## 2637 2009-08-14 AAPL 20.625860 23.82571 24.03286 23.64714 23.99143
## 2638 2009-08-14 AMZN 83.580002 83.58000 84.17000 82.78000 84.11000
## 2639 2009-08-14 GOOG 229.141129 229.14113 230.72519 227.59193 230.52593
## 2640 2009-08-14 MSFT 18.359110 23.69000 23.80000 23.51000 23.62000
## 2641 2009-08-17 AAPL 19.736664 22.79857 23.37000 22.77429 23.36429
## 2642 2009-08-17 AMZN 81.059998 81.06000 81.78000 80.25000 81.16000
## 2643 2009-08-17 GOOG 221.614334 221.61433 225.15108 220.73263 224.90700
## 2644 2009-08-17 MSFT 18.018120 23.25000 23.60000 23.23000 23.32000
## 2645 2009-08-18 AAPL 20.282049 23.42857 23.46286 23.05857 23.09000
## 2646 2009-08-18 AMZN 82.120003 82.12000 82.69000 80.79000 81.41000
## 2647 2009-08-18 GOOG 221.808609 221.80861 223.01408 220.33414 221.71895
## 2648 2009-08-18 MSFT 18.376610 23.58000 23.65000 23.27000 23.29000
## 2649 2009-08-19 AAPL 20.356253 23.51429 23.61429 23.20714 23.25000
## 2650 2009-08-19 AMZN 83.000000 83.00000 83.00000 80.49000 80.91000
## 2651 2009-08-19 GOOG 221.156052 221.15605 221.66913 218.46115 219.17348
## 2652 2009-08-19 MSFT 18.431160 23.65000 23.72000 23.25000 23.25000
## 2653 2009-08-20 AAPL 20.570208 23.76143 23.81714 23.51572 23.56857
## 2654 2009-08-20 AMZN 84.089996 84.09000 84.35000 82.66000 82.98000
## 2655 2009-08-20 GOOG 229.345352 229.34535 230.22705 224.77249 225.15607
## 2656 2009-08-20 MSFT 18.446749 23.67000 23.87000 23.54000 23.60000
## 2657 2009-08-21 AAPL 20.927612 24.17429 24.19571 23.82857 23.95000
## 2658 2009-08-21 AMZN 85.000000 85.00000 85.06000 83.54000 84.78000
## 2659 2009-08-21 GOOG 231.751343 231.75134 232.17476 230.46118 231.90077
## 2660 2009-08-21 MSFT 19.023457 24.41000 24.42000 23.77000 23.93000
## 2661 2009-08-24 AAPL 20.907831 24.15143 24.38714 24.03857 24.30286
## 2662 2009-08-24 AMZN 84.500000 84.50000 85.59000 84.24000 85.17000
## 2663 2009-08-24 GOOG 233.489822 233.48982 234.16728 231.34286 232.80240
## 2664 2009-08-24 MSFT 19.202707 24.64000 24.73000 24.28000 24.41000
## 2665 2009-08-25 AAPL 20.949877 24.20000 24.42000 24.16143 24.20857
## 2666 2009-08-25 AMZN 84.190002 84.19000 86.34000 83.95000 84.66000
## 2667 2009-08-25 GOOG 234.804901 234.80490 236.28934 233.48485 233.68907
## 2668 2009-08-25 MSFT 19.202707 24.64000 24.82000 24.46000 24.60000
## 2669 2009-08-26 AAPL 20.703770 23.91571 24.22143 23.82286 24.13143
## 2670 2009-08-26 AMZN 84.000000 84.00000 84.76000 83.38000 84.10000
## 2671 2009-08-26 GOOG 233.126190 233.12619 235.61685 232.47861 235.49730
## 2672 2009-08-26 MSFT 19.132557 24.55000 24.75000 24.42000 24.59000
## 2673 2009-08-27 AAPL 20.956059 24.20714 24.22428 23.54714 24.10714
## 2674 2009-08-27 AMZN 84.309998 84.31000 84.85000 83.14000 84.01000
## 2675 2009-08-27 GOOG 232.159805 232.15981 233.41510 229.50476 233.41510
## 2676 2009-08-27 MSFT 19.241667 24.69000 24.78000 24.30000 24.41000
## 2677 2009-08-28 AAPL 21.030260 24.29286 24.64143 24.07571 24.61000
## 2678 2009-08-28 AMZN 82.760002 82.76000 84.99000 82.57000 84.78000
## 2679 2009-08-28 GOOG 231.507248 231.50725 235.30302 230.82481 233.75383
## 2680 2009-08-28 MSFT 19.233875 24.68000 25.49000 24.61000 25.07000
## 2681 2009-08-31 AAPL 20.802713 24.03000 24.12143 23.78571 24.02286
## 2682 2009-08-31 AMZN 81.190002 81.19000 81.95000 80.35000 81.93000
## 2683 2009-08-31 GOOG 229.973007 229.97301 230.06766 228.14485 229.03651
## 2684 2009-08-31 MSFT 19.210497 24.65000 24.85000 24.29000 24.57000
## 2685 2009-09-01 AAPL 20.442825 23.61429 24.28571 23.56286 23.99857
## 2686 2009-09-01 AMZN 79.160004 79.16000 82.42000 79.00000 80.74000
## 2687 2009-09-01 GOOG 227.029037 227.02904 232.53839 226.36154 228.98172
## 2688 2009-09-01 MSFT 18.703932 24.00000 24.74000 23.90000 24.35000
## 2689 2009-09-02 AAPL 20.427990 23.59714 23.94429 23.44429 23.51714
## 2690 2009-09-02 AMZN 78.139999 78.14000 80.15000 77.80000 79.04000
## 2691 2009-09-02 GOOG 225.659180 225.65918 228.30924 225.44995 227.05893
## 2692 2009-09-02 MSFT 18.594822 23.86000 24.14000 23.78000 23.82000
## 2693 2009-09-03 AAPL 20.597416 23.79286 23.87143 23.57143 23.77714
## 2694 2009-09-03 AMZN 78.459999 78.46000 78.96000 77.51000 78.39000
## 2695 2009-09-03 GOOG 227.905746 227.90575 228.26939 226.65045 227.05893
## 2696 2009-09-03 MSFT 18.789665 24.11000 24.14000 23.76000 23.91000
## 2697 2009-09-04 AAPL 21.062418 24.33000 24.38571 23.87000 23.89714
## 2698 2009-09-04 AMZN 78.870003 78.87000 79.78000 77.63000 78.27000
## 2699 2009-09-04 GOOG 229.788696 229.78870 230.43626 227.03900 227.93066
## 2700 2009-09-04 MSFT 19.187115 24.62000 24.80000 24.08000 24.09000
## 2701 2009-09-08 AAPL 21.386440 24.70429 24.73428 24.57143 24.71143
## 2702 2009-09-08 AMZN 80.900002 80.90000 81.04000 78.87000 79.86000
## 2703 2009-09-08 GOOG 228.453705 228.45371 232.62308 227.06889 231.27811
## 2704 2009-09-08 MSFT 19.342981 24.82000 24.84000 24.41000 24.62000
## 2705 2009-09-09 AAPL 21.165066 24.44857 24.92429 24.24286 24.68286
## 2706 2009-09-09 AMZN 82.239998 82.24000 82.63000 80.50000 80.60000
## 2707 2009-09-09 GOOG 231.118713 231.11871 232.26442 228.54336 228.67288
## 2708 2009-09-09 MSFT 19.311810 24.78000 24.95000 24.67000 24.74000
## 2709 2009-09-10 AAPL 21.340673 24.65143 24.75000 24.40143 24.58000
## 2710 2009-09-10 AMZN 83.849998 83.85000 84.07000 82.30000 82.33000
## 2711 2009-09-10 GOOG 234.590698 234.59070 234.59070 230.13739 232.45371
## 2712 2009-09-10 MSFT 19.483259 25.00000 25.05000 24.65000 24.80000
## 2713 2009-09-11 AAPL 21.291210 24.59429 24.74000 24.41000 24.70143
## 2714 2009-09-11 AMZN 84.540001 84.54000 84.90000 83.76000 84.44000
## 2715 2009-09-11 GOOG 235.188461 235.18846 235.76630 232.94188 234.32170
## 2716 2009-09-11 MSFT 19.374159 24.86000 25.17000 24.81000 24.93000
## 2717 2009-09-14 AAPL 21.484138 24.81714 24.84286 24.32143 24.40429
## 2718 2009-09-14 AMZN 83.860001 83.86000 84.57000 83.46000 83.81000
## 2719 2009-09-14 GOOG 236.672897 236.67290 237.50975 234.14735 234.37650
## 2720 2009-09-14 MSFT 19.483259 25.00000 25.09000 24.64000 24.65000
## 2721 2009-09-15 AAPL 21.662218 25.02286 25.09286 24.79857 24.86286
## 2722 2009-09-15 AMZN 83.550003 83.55000 84.41000 82.79000 84.17000
## 2723 2009-09-15 GOOG 237.878372 237.87837 238.56082 235.47240 236.65297
## 2724 2009-09-15 MSFT 19.639130 25.20000 25.27000 24.86000 24.97000
## 2725 2009-09-16 AAPL 22.492052 25.98143 26.10714 25.41143 25.42714
## 2726 2009-09-16 AMZN 90.699997 90.70000 90.98000 85.90000 85.91000
## 2727 2009-09-16 GOOG 243.233307 243.23331 243.77129 238.34662 239.00415
## 2728 2009-09-16 MSFT 19.639130 25.20000 25.35000 24.95000 25.25000
## 2729 2009-09-17 AAPL 22.823492 26.36429 26.68429 25.99571 25.99714
## 2730 2009-09-17 AMZN 90.440002 90.44000 91.19000 89.00000 90.75000
## 2731 2009-09-17 GOOG 244.941895 244.94189 247.75635 242.66544 244.36905
## 2732 2009-09-17 MSFT 19.717058 25.30000 25.38000 25.06000 25.06000
## 2733 2009-09-18 AAPL 22.881620 26.43143 26.65000 26.39428 26.54714
## 2734 2009-09-18 AMZN 90.279999 90.28000 91.00000 89.47000 90.74000
## 2735 2009-09-18 GOOG 244.812378 244.81238 247.56207 244.69781 247.45747
## 2736 2009-09-18 MSFT 19.685884 25.26000 25.48000 25.10000 25.46000
## 2737 2009-09-21 AAPL 22.757950 26.28857 26.45143 25.94571 26.32714
## 2738 2009-09-21 AMZN 90.559998 90.56000 90.76000 88.48000 89.69000
## 2739 2009-09-21 GOOG 247.572037 247.57204 248.51849 242.20216 242.95934
## 2740 2009-09-21 MSFT 19.717058 25.30000 25.37000 25.10000 25.11000
## 2741 2009-09-22 AAPL 22.814838 26.35429 26.48286 26.12143 26.45572
## 2742 2009-09-22 AMZN 93.750000 93.75000 94.19000 91.10000 91.46000
## 2743 2009-09-22 GOOG 248.598190 248.59819 250.05772 247.97553 249.52472
## 2744 2009-09-22 MSFT 20.083347 25.77000 25.82000 25.29000 25.40000
## 2745 2009-09-23 AAPL 22.940983 26.50000 26.98571 26.43286 26.48571
## 2746 2009-09-23 AMZN 92.379997 92.38000 94.50000 92.22000 92.82000
## 2747 2009-09-23 GOOG 248.299316 248.29932 252.55337 247.92572 249.45499
## 2748 2009-09-23 MSFT 20.036585 25.71000 26.25000 25.64000 25.92000
## 2749 2009-09-24 AAPL 22.733213 26.26000 26.81429 26.11000 26.74286
## 2750 2009-09-24 AMZN 92.110001 92.11000 92.71000 90.77000 92.00000
## 2751 2009-09-24 GOOG 247.457474 247.45747 249.76880 245.57951 249.30057
## 2752 2009-09-24 MSFT 20.215834 25.94000 26.11000 25.66000 25.92000
## 2753 2009-09-25 AAPL 22.553890 26.05286 26.50000 25.92000 26.00143
## 2754 2009-09-25 AMZN 90.519997 90.52000 92.25000 89.75000 91.44000
## 2755 2009-09-25 GOOG 245.320480 245.32048 249.03157 245.08138 246.22209
## 2756 2009-09-25 MSFT 19.911896 25.55000 25.82000 25.52000 25.69000
## 2757 2009-09-28 AAPL 23.021366 26.59286 26.66857 26.19000 26.26714
## 2758 2009-09-28 AMZN 92.209999 92.21000 92.81000 90.60000 91.04000
## 2759 2009-09-28 GOOG 248.334183 248.33418 249.81364 245.72894 246.49608
## 2760 2009-09-28 MSFT 20.130110 25.83000 26.16000 25.60000 25.60000
## 2761 2009-09-29 AAPL 22.926140 26.48286 26.77143 26.33000 26.67571
## 2762 2009-09-29 AMZN 91.720001 91.72000 92.33000 90.10000 91.96000
## 2763 2009-09-29 GOOG 248.334183 248.33418 248.94191 245.58449 248.83232
## 2764 2009-09-29 MSFT 20.067760 25.75000 25.96000 25.69000 25.91000
## 2765 2009-09-30 AAPL 22.922430 26.47857 26.63571 26.08714 26.59000
## 2766 2009-09-30 AMZN 93.360001 93.36000 94.17000 91.43000 92.26000
## 2767 2009-09-30 GOOG 246.999191 246.99919 249.13617 242.71027 249.06644
## 2768 2009-09-30 MSFT 20.044380 25.72000 25.99000 25.38000 25.76000
## 2769 2009-10-01 AAPL 22.367144 25.83714 26.60286 25.81429 26.47857
## 2770 2009-10-01 AMZN 91.040001 91.04000 92.90000 90.37000 92.50000
## 2771 2009-10-01 GOOG 242.690338 242.69034 247.30803 242.59071 245.57951
## 2772 2009-10-01 MSFT 19.389746 24.88000 25.47000 24.80000 25.41000
## 2773 2009-10-02 AAPL 22.866777 26.41429 26.56286 25.90714 25.91571
## 2774 2009-10-02 AMZN 89.849998 89.85000 91.14000 89.58000 90.05000
## 2775 2009-10-02 GOOG 241.385223 241.38522 244.95186 240.39893 240.96680
## 2776 2009-10-02 MSFT 19.452084 24.96000 25.09000 24.43000 24.46000
## 2777 2009-10-05 AAPL 23.005293 26.57429 26.69429 26.32429 26.60000
## 2778 2009-10-05 AMZN 88.669998 88.67000 90.93000 88.27000 90.25000
## 2779 2009-10-05 GOOG 243.347870 243.34787 245.29558 240.76755 242.91449
## 2780 2009-10-05 MSFT 19.202707 24.64000 25.06000 24.52000 24.98000
## 2781 2009-10-06 AAPL 23.498735 27.14428 27.14428 26.75714 26.82000
## 2782 2009-10-06 AMZN 90.910004 90.91000 91.08000 88.40000 89.33000
## 2783 2009-10-06 GOOG 248.438797 248.43880 248.75261 244.93193 244.93193
## 2784 2009-10-06 MSFT 19.568991 25.11000 25.21000 24.66000 24.68000
## 2785 2009-10-07 AAPL 23.528416 27.17857 27.22143 27.00429 27.10857
## 2786 2009-10-07 AMZN 93.970001 93.97000 94.48000 91.15000 91.50000
## 2787 2009-10-07 GOOG 257.803680 257.80368 258.52597 247.97553 248.56830
## 2788 2009-10-07 MSFT 19.561192 25.10000 25.18000 24.88000 24.99000
## 2789 2009-10-08 AAPL 23.407223 27.03857 27.35000 26.98428 27.23714
## 2790 2009-10-08 AMZN 95.220001 95.22000 96.72000 94.23000 94.80000
## 2791 2009-10-08 GOOG 256.129974 256.12997 260.64804 255.71153 258.81491
## 2792 2009-10-08 MSFT 20.005409 25.67000 25.90000 25.22000 25.44000
## 2793 2009-10-09 AAPL 23.555622 27.21000 27.24286 26.94571 26.99571
## 2794 2009-10-09 AMZN 95.709999 95.71000 95.95000 94.26000 95.00000
## 2795 2009-10-09 GOOG 257.161102 257.16110 259.78128 256.28937 257.36035
## 2796 2009-10-09 MSFT 19.911896 25.55000 25.79000 25.46000 25.57000
## 2797 2009-10-12 AAPL 23.597675 27.25857 27.35857 27.09143 27.28857
## 2798 2009-10-12 AMZN 93.599998 93.60000 96.25000 93.07000 96.17000
## 2799 2009-10-12 GOOG 261.041565 261.04156 261.89835 258.69037 260.73270
## 2800 2009-10-12 MSFT 20.044380 25.72000 25.89000 25.55000 25.66000
## 2801 2009-10-13 AAPL 23.499971 27.14571 27.31000 27.10000 27.23286
## 2802 2009-10-13 AMZN 94.830002 94.83000 95.25000 93.68000 93.83000
## 2803 2009-10-13 GOOG 262.072693 262.07269 262.74518 259.71652 261.21591
## 2804 2009-10-13 MSFT 20.114517 25.81000 25.94000 25.52000 25.59000
## 2805 2009-10-14 AAPL 23.657038 27.32714 27.47428 27.17571 27.46429
## 2806 2009-10-14 AMZN 97.459999 97.46000 97.82000 96.02000 96.22000
## 2807 2009-10-14 GOOG 266.660492 266.66049 266.79001 264.01044 265.23584
## 2808 2009-10-14 MSFT 20.231413 25.96000 26.20000 25.82000 26.14000
## 2809 2009-10-15 AAPL 23.566757 27.22286 27.27429 27.07571 27.09000
## 2810 2009-10-15 AMZN 96.010002 96.01000 97.06000 95.08000 95.13000
## 2811 2009-10-15 GOOG 263.965607 263.96561 267.44754 262.65051 265.87842
## 2812 2009-10-15 MSFT 20.815916 26.71000 26.71000 25.90000 25.90000
## 2813 2009-10-16 AAPL 23.256342 26.86429 27.19429 26.83429 27.05000
## 2814 2009-10-16 AMZN 95.320000 95.32000 96.12000 93.61000 95.30000
## 2815 2009-10-16 GOOG 273.898376 273.89838 276.33920 271.24829 272.64307
## 2816 2009-10-16 MSFT 20.652256 26.50000 26.63000 26.10000 26.45000
## 2817 2009-10-19 AAPL 23.480186 27.12286 27.14286 26.50714 26.83571
## 2818 2009-10-19 AMZN 94.680000 94.68000 96.28000 94.25000 95.35000
## 2819 2009-10-19 GOOG 275.014191 275.01419 275.76636 273.34045 275.31305
## 2820 2009-10-19 MSFT 20.543154 26.36000 26.58000 26.25000 26.49000
## 2821 2009-10-20 AAPL 24.580854 28.39428 28.82143 28.26429 28.65714
## 2822 2009-10-20 AMZN 94.980003 94.98000 96.10000 94.27000 95.91000
## 2823 2009-10-20 GOOG 274.829865 274.82986 275.44257 269.34045 274.79001
## 2824 2009-10-20 MSFT 20.550947 26.37000 26.51000 25.94000 26.42000
## 2825 2009-10-21 AAPL 25.342674 29.27429 29.81571 28.46143 28.50286
## 2826 2009-10-21 AMZN 93.419998 93.42000 96.63000 92.91000 95.27000
## 2827 2009-10-21 GOOG 274.521027 274.52103 278.63061 273.47494 273.92825
## 2828 2009-10-21 MSFT 20.714603 26.58000 26.75000 26.39000 26.46000
## 2829 2009-10-22 AAPL 25.377306 29.31429 29.69286 28.93000 29.24286
## 2830 2009-10-22 AMZN 93.449997 93.45000 94.10000 91.70000 93.66000
## 2831 2009-10-22 GOOG 276.010437 276.01044 276.46375 272.97681 273.97308
## 2832 2009-10-22 MSFT 20.722403 26.59000 26.72000 26.13000 26.56000
## 2833 2009-10-23 AAPL 25.221478 29.13428 29.40000 29.03286 29.38571
## 2834 2009-10-23 AMZN 118.489998 118.49000 119.65000 110.62000 111.05000
## 2835 2009-10-23 GOOG 275.811188 275.81119 277.90335 274.57083 276.58829
## 2836 2009-10-23 MSFT 21.836847 28.02000 29.35000 27.88000 29.20000
## 2837 2009-10-26 AAPL 25.040916 28.92571 29.53571 28.58571 29.09571
## 2838 2009-10-26 AMZN 124.639999 124.64000 125.68000 118.49000 119.21000
## 2839 2009-10-26 GOOG 276.070221 276.07022 279.77136 274.41641 276.83734
## 2840 2009-10-26 MSFT 22.351200 28.68000 29.02000 28.11000 28.13000
## 2841 2009-10-27 AAPL 24.408958 28.19571 28.97286 28.06429 28.80857
## 2842 2009-10-27 AMZN 122.070000 122.07000 124.26000 119.42000 122.93000
## 2843 2009-10-27 GOOG 273.121277 273.12128 276.24457 271.06399 274.45627
## 2844 2009-10-27 MSFT 22.281061 28.59000 28.88000 28.44000 28.73000
## 2845 2009-10-28 AAPL 23.794312 27.48571 28.28857 27.30000 28.24429
## 2846 2009-10-28 AMZN 121.639999 121.64000 125.12000 120.76000 121.57000
## 2847 2009-10-28 GOOG 269.141205 269.14121 273.97308 268.12003 272.91205
## 2848 2009-10-28 MSFT 21.836847 28.02000 28.77000 27.95000 28.24000
## 2849 2009-10-29 AAPL 24.282812 28.05000 28.11572 27.44857 27.85714
## 2850 2009-10-29 AMZN 122.580002 122.58000 124.30000 120.12000 123.90000
## 2851 2009-10-29 GOOG 274.496124 274.49612 274.88467 269.48990 270.49112
## 2852 2009-10-29 MSFT 21.992702 28.22000 28.41000 27.85000 28.07000
## 2853 2009-10-30 AAPL 23.311996 26.92857 28.11429 26.88143 28.00857
## 2854 2009-10-30 AMZN 118.809998 118.81000 122.90000 118.21000 121.97000
## 2855 2009-10-30 GOOG 267.058990 267.05899 274.05777 266.12250 273.97308
## 2856 2009-10-30 MSFT 21.610834 27.73000 28.40000 27.66000 28.03000
## 2857 2009-11-02 AAPL 23.412172 27.04428 27.55429 26.51000 27.11429
## 2858 2009-11-02 AMZN 118.839996 118.84000 119.50000 116.71000 118.66000
## 2859 2009-11-02 GOOG 265.997986 265.99799 268.72275 263.13370 267.53720
## 2860 2009-11-02 MSFT 21.727737 27.88000 28.05000 27.41000 27.70000
## 2861 2009-11-03 AAPL 23.342916 26.96429 27.07429 26.56000 26.83571
## 2862 2009-11-03 AMZN 118.370003 118.37000 118.88000 116.63000 117.67000
## 2863 2009-11-03 GOOG 267.641815 267.64182 267.74643 263.16361 264.01541
## 2864 2009-11-03 MSFT 21.454964 27.53000 27.74000 27.43000 27.64000
## 2865 2009-11-04 AAPL 23.597675 27.25857 27.69286 27.17571 27.24714
## 2866 2009-11-04 AMZN 117.099998 117.10000 119.25000 116.76000 119.00000
## 2867 2009-11-04 GOOG 269.156128 269.15613 271.73148 267.20844 269.39026
## 2868 2009-11-04 MSFT 21.868010 28.06000 28.39000 27.62000 27.69000
## 2869 2009-11-05 AAPL 23.995897 27.71857 27.85714 27.40286 27.48571
## 2870 2009-11-05 AMZN 120.610001 120.61000 120.95000 116.25000 117.46000
## 2871 2009-11-05 GOOG 273.300598 273.30060 273.85852 270.31677 270.73023
## 2872 2009-11-05 MSFT 22.187534 28.47000 28.74000 28.28000 28.52000
## 2873 2009-11-06 AAPL 24.034229 27.76286 27.88428 27.48571 27.50143
## 2874 2009-11-06 AMZN 126.199997 126.20000 126.98000 122.67000 123.00000
## 2875 2009-11-06 GOOG 274.521027 274.52103 274.85977 271.73148 272.83734
## 2876 2009-11-06 MSFT 22.226511 28.52000 28.63000 28.20000 28.38000
## 2877 2009-11-09 AAPL 24.914774 28.78000 28.84286 28.03714 28.13428
## 2878 2009-11-09 AMZN 126.669998 126.67000 128.32001 125.59000 127.11000
## 2879 2009-11-09 GOOG 280.204712 280.20471 280.23959 276.08017 276.68790
## 2880 2009-11-09 MSFT 22.592793 28.99000 29.00000 28.53000 28.62000
## 2881 2009-11-10 AAPL 25.102751 28.99714 29.28286 28.71571 28.71714
## 2882 2009-11-10 AMZN 130.149994 130.14999 130.61000 126.00000 126.80000
## 2883 2009-11-10 GOOG 282.321777 282.32178 283.32800 279.95068 280.31430
## 2884 2009-11-10 MSFT 22.608374 29.01000 29.28000 28.81000 28.90000
## 2885 2009-11-11 AAPL 25.136141 29.03571 29.28571 28.83286 29.22286
## 2886 2009-11-11 AMZN 129.910004 129.91000 131.31000 128.33000 131.08000
## 2887 2009-11-11 GOOG 284.214691 284.21469 285.67920 281.87347 284.17483
## 2888 2009-11-11 MSFT 22.694105 29.12000 29.30000 29.02000 29.08000
## 2889 2009-11-12 AAPL 24.980318 28.85572 29.26714 28.77572 29.02000
## 2890 2009-11-12 AMZN 130.529999 130.53000 132.14999 129.98000 129.98000
## 2891 2009-11-12 GOOG 282.864746 282.86475 285.38031 281.69415 283.71655
## 2892 2009-11-12 MSFT 22.881142 29.36000 29.49000 29.00000 29.01000
## 2893 2009-11-13 AAPL 25.284544 29.20714 29.26143 28.86714 28.98143
## 2894 2009-11-13 AMZN 132.970001 132.97000 132.99000 129.75000 131.16000
## 2895 2009-11-13 GOOG 284.956909 284.95691 285.18607 282.24707 283.58206
## 2896 2009-11-13 MSFT 23.091555 29.63000 29.79000 29.37000 29.47000
## 2897 2009-11-16 AAPL 25.554153 29.51857 29.71429 29.28714 29.35429
## 2898 2009-11-16 AMZN 131.589996 131.59000 134.56000 130.98000 132.11999
## 2899 2009-11-16 GOOG 287.064026 287.06403 287.41769 285.32056 286.42639
## 2900 2009-11-16 MSFT 23.021423 29.54000 29.80000 29.37000 29.61000
## 2901 2009-11-17 AAPL 25.599911 29.57143 29.63428 29.28571 29.44000
## 2902 2009-11-17 AMZN 131.250000 131.25000 131.85001 129.32001 131.39999
## 2903 2009-11-17 GOOG 287.666748 287.66675 287.67172 285.78879 286.36163
## 2904 2009-11-17 MSFT 23.483252 30.00000 30.00000 29.47000 29.50000
## 2905 2009-11-18 AAPL 25.471292 29.42286 29.57143 29.14286 29.50571
## 2906 2009-11-18 AMZN 131.289993 131.28999 131.41000 129.53000 130.89999
## 2907 2009-11-18 GOOG 287.248322 287.24832 288.30936 284.96689 287.24832
## 2908 2009-11-18 MSFT 23.569366 30.11000 30.14000 29.81000 30.00000
## 2909 2009-11-19 AAPL 24.797285 28.64428 29.23000 28.54286 29.23000
## 2910 2009-11-19 AMZN 128.990005 128.99000 130.53999 128.48000 130.53999
## 2911 2009-11-19 GOOG 285.425171 285.42517 285.92828 283.93573 285.81369
## 2912 2009-11-19 MSFT 23.311045 29.78000 30.00000 29.70000 29.99000
## 2913 2009-11-20 AAPL 24.724318 28.56000 28.62714 28.25143 28.45000
## 2914 2009-11-20 AMZN 129.660004 129.66000 129.99000 127.41000 127.76000
## 2915 2009-11-20 GOOG 283.915802 283.91580 284.73276 283.63687 283.68668
## 2916 2009-11-20 MSFT 23.185802 29.62000 29.77000 29.43000 29.66000
## 2917 2009-11-23 AAPL 25.461395 29.41143 29.42857 28.99286 29.00000
## 2918 2009-11-23 AMZN 133.000000 133.00000 133.00000 131.00000 131.05000
## 2919 2009-11-23 GOOG 290.087677 290.08768 292.20474 286.85480 287.16861
## 2920 2009-11-23 MSFT 23.436295 29.94000 30.01000 29.70000 29.84000
## 2921 2009-11-24 AAPL 25.283312 29.20572 29.41143 28.98571 29.33286
## 2922 2009-11-24 AMZN 132.940002 132.94000 134.33000 132.22000 133.57001
## 2923 2009-11-24 GOOG 290.456299 290.45630 291.05405 287.19354 290.17236
## 2924 2009-11-24 MSFT 23.412809 29.91000 29.99000 29.75000 29.95000
## 2925 2009-11-25 AAPL 25.252392 29.17000 29.37857 29.10857 29.34286
## 2926 2009-11-25 AMZN 134.029999 134.03000 134.20000 132.39999 133.31000
## 2927 2009-11-25 GOOG 291.776337 291.77634 292.43390 290.25705 292.11011
## 2928 2009-11-25 MSFT 23.318876 29.79000 29.86000 29.58000 29.81000
## 2929 2009-11-27 AAPL 24.807182 28.65571 28.99429 28.33857 28.46000
## 2930 2009-11-27 AMZN 131.740005 131.74000 133.00000 129.88001 130.30000
## 2931 2009-11-27 GOOG 288.797516 288.79752 290.14249 284.41892 284.93201
## 2932 2009-11-27 MSFT 22.872698 29.22000 29.39000 28.75000 29.11000
## 2933 2009-11-30 AAPL 24.723078 28.55857 28.81143 28.39571 28.73000
## 2934 2009-11-30 AMZN 135.910004 135.91000 136.08000 132.16000 132.19000
## 2935 2009-11-30 GOOG 290.411469 290.41147 290.74521 287.47748 289.23090
## 2936 2009-11-30 MSFT 23.021421 29.41000 29.45000 29.00000 29.15000
## 2937 2009-12-01 AAPL 24.359488 28.13857 28.96714 28.11857 28.89143
## 2938 2009-12-01 AMZN 138.500000 138.50000 139.35001 135.75000 136.94000
## 2939 2009-12-01 GOOG 293.833649 293.83365 294.50610 290.41147 292.96689
## 2940 2009-12-01 MSFT 23.491085 30.01000 30.05000 29.41000 29.52000
## 2941 2009-12-02 AAPL 24.267975 28.03286 28.77429 27.96429 28.42286
## 2942 2009-12-02 AMZN 142.250000 142.25000 142.67000 138.96001 139.14999
## 2943 2009-12-02 GOOG 292.658051 292.65805 295.39777 292.01544 294.39652
## 2944 2009-12-02 MSFT 23.311045 29.78000 29.99000 29.65000 29.90000
## 2945 2009-12-03 AAPL 24.298895 28.06857 28.42571 28.03857 28.20286
## 2946 2009-12-03 AMZN 141.169998 141.17000 145.91000 140.77000 143.61999
## 2947 2009-12-03 GOOG 291.776337 291.77634 294.62070 291.40774 293.42020
## 2948 2009-12-03 MSFT 23.350187 29.83000 30.20000 29.76000 29.84000
## 2949 2009-12-04 AAPL 23.908087 27.61714 28.55429 27.18286 28.52857
## 2950 2009-12-04 AMZN 137.580002 137.58000 143.45000 135.11000 143.42000
## 2951 2009-12-04 GOOG 291.412720 291.41272 296.30438 288.50861 295.40277
## 2952 2009-12-04 MSFT 23.467606 29.98000 30.37000 29.83000 30.05000
## 2953 2009-12-07 AAPL 23.367653 26.99286 27.68143 26.95429 27.61714
## 2954 2009-12-07 AMZN 134.210007 134.21001 139.00000 133.84000 138.00000
## 2955 2009-12-07 GOOG 292.030396 292.03040 293.24585 289.41519 291.01422
## 2956 2009-12-07 MSFT 23.318876 29.79000 30.08000 29.68000 29.78000
## 2957 2009-12-08 AAPL 23.481421 27.12429 27.47857 26.95714 27.05143
## 2958 2009-12-08 AMZN 134.110001 134.11000 136.08000 132.86999 134.30000
## 2959 2009-12-08 GOOG 292.428894 292.42889 294.22717 289.91333 290.66052
## 2960 2009-12-08 MSFT 23.146666 29.57000 29.74000 29.38000 29.52000
## 2961 2009-12-09 AAPL 24.462133 28.25714 28.30857 27.18714 27.32571
## 2962 2009-12-09 AMZN 131.309998 131.31000 134.71001 129.82001 134.60001
## 2963 2009-12-09 GOOG 293.410217 293.41022 293.56464 290.70038 292.65308
## 2964 2009-12-09 MSFT 23.256252 29.71000 29.81000 29.25000 29.47000
## 2965 2009-12-10 AAPL 24.292704 28.06143 28.52857 28.01714 28.50000
## 2966 2009-12-10 AMZN 135.380005 135.38001 136.19000 132.39999 132.41000
## 2967 2009-12-10 GOOG 294.645599 294.64560 296.24460 294.10263 294.11758
## 2968 2009-12-10 MSFT 23.381498 29.87000 29.96000 29.66000 29.71000
## 2969 2009-12-11 AAPL 24.075047 27.81000 28.28571 27.63286 28.25429
## 2970 2009-12-11 AMZN 134.149994 134.14999 136.28999 133.20000 136.07001
## 2971 2009-12-11 GOOG 294.152435 294.15244 296.26453 292.76764 296.22965
## 2972 2009-12-11 MSFT 23.365845 29.85000 30.00000 29.79000 29.97000
## 2973 2009-12-14 AAPL 24.360725 28.14000 28.20429 27.50857 27.91000
## 2974 2009-12-14 AMZN 131.380005 131.38001 132.61000 129.35001 132.50000
## 2975 2009-12-14 GOOG 296.752686 296.75269 297.53973 295.19852 296.56342
## 2976 2009-12-14 MSFT 23.569366 30.11000 30.16000 29.90000 29.91000
## 2977 2009-12-15 AAPL 24.013208 27.73857 28.21571 27.61000 27.97571
## 2978 2009-12-15 AMZN 130.229996 130.23000 132.46001 129.59000 130.76000
## 2979 2009-12-15 GOOG 295.462524 295.46252 297.07648 294.39154 295.54224
## 2980 2009-12-15 MSFT 23.498915 30.02000 30.21000 29.88000 29.89000
## 2981 2009-12-16 AAPL 24.119560 27.86143 28.07143 27.79286 27.87143
## 2982 2009-12-16 AMZN 128.360001 128.36000 131.45000 127.65000 130.92999
## 2983 2009-12-16 GOOG 297.763916 297.76392 299.06403 297.20599 298.18234
## 2984 2009-12-16 MSFT 23.561539 30.10000 30.41000 30.04000 30.07000
## 2985 2009-12-17 AAPL 23.727531 27.40857 27.85714 27.28571 27.75143
## 2986 2009-12-17 AMZN 126.910004 126.91000 130.08000 126.90000 129.36000
## 2987 2009-12-17 GOOG 295.861053 295.86105 297.70413 295.77136 297.10638
## 2988 2009-12-17 MSFT 23.170149 29.60000 29.96000 29.57000 29.95000
## 2989 2009-12-18 AAPL 24.169037 27.91857 27.92857 27.51429 27.59571
## 2990 2009-12-18 AMZN 128.479996 128.48000 128.78999 125.65000 127.91000
## 2991 2009-12-18 GOOG 297.096405 297.09641 298.34671 296.38907 296.90213
## 2992 2009-12-18 MSFT 23.765057 30.36000 30.45000 29.80000 29.84000
## 2993 2009-12-21 AAPL 24.515310 28.31857 28.53571 27.95286 28.00714
## 2994 2009-12-21 AMZN 132.789993 132.78999 133.20000 130.19000 130.48000
## 2995 2009-12-21 GOOG 298.222198 298.22220 298.80002 296.72281 297.68918
## 2996 2009-12-21 MSFT 23.890301 30.52000 30.84000 30.37000 30.40000
## 2997 2009-12-22 AAPL 24.778732 28.62286 28.69286 28.38000 28.49143
## 2998 2009-12-22 AMZN 133.750000 133.75000 135.99000 132.64999 133.76000
## 2999 2009-12-22 GOOG 299.437622 299.43762 299.62692 298.30689 299.54721
## 3000 2009-12-22 MSFT 24.125134 30.82000 30.93000 30.54000 30.60000
## 3001 2009-12-23 AAPL 24.993919 28.87143 28.91143 28.68714 28.74286
## 3002 2009-12-23 AMZN 138.940002 138.94000 139.05000 134.35001 134.80000
## 3003 2009-12-23 GOOG 304.697906 304.69791 305.29071 300.29941 300.62320
## 3004 2009-12-23 MSFT 24.203415 30.92000 30.95000 30.69000 30.71000
## 3005 2009-12-24 AAPL 25.852201 29.86286 29.90714 29.05000 29.07857
## 3006 2009-12-24 AMZN 138.470001 138.47000 139.70000 137.53999 139.20000
## 3007 2009-12-24 GOOG 308.085236 308.08524 308.60327 304.99182 305.32059
## 3008 2009-12-24 MSFT 24.266031 31.00000 31.00000 30.76000 30.88000
## 3009 2009-12-28 AAPL 26.170031 30.23000 30.56429 29.94429 30.24571
## 3010 2009-12-28 AMZN 139.309998 139.31000 141.98000 138.53000 139.75000
## 3011 2009-12-28 GOOG 310.272034 310.27203 311.82620 308.08524 309.66928
## 3012 2009-12-28 MSFT 24.399107 31.17000 31.18000 30.89000 31.00000
## 3013 2009-12-29 AAPL 25.859617 29.87143 30.38857 29.81857 30.37571
## 3014 2009-12-29 AMZN 139.410004 139.41000 142.58000 138.55000 141.28999
## 3015 2009-12-29 GOOG 308.543518 308.54352 311.25336 307.99057 311.20352
## 3016 2009-12-29 MSFT 24.571314 31.39000 31.50000 31.23000 31.35000
## 3017 2009-12-30 AAPL 26.173737 30.23428 30.28571 29.75857 29.83286
## 3018 2009-12-30 AMZN 136.490005 136.49000 138.39999 135.28000 138.39999
## 3019 2009-12-30 GOOG 310.202271 310.20227 310.20227 307.85111 308.09518
## 3020 2009-12-30 MSFT 24.234720 30.96000 31.29000 30.80000 31.15000
## 3021 2009-12-31 AAPL 26.061205 30.10429 30.47857 30.08000 30.44714
## 3022 2009-12-31 AMZN 134.520004 134.52000 137.28000 134.52000 137.09000
## 3023 2009-12-31 GOOG 308.832428 308.83243 311.53229 308.83243 311.20853
## 3024 2009-12-31 MSFT 23.858992 30.48000 30.99000 30.48000 30.98000
## 3025 2010-01-04 AAPL 26.466835 30.57286 30.64286 30.34000 30.49000
## 3026 2010-01-04 AMZN 133.899994 133.89999 136.61000 133.14000 136.25000
## 3027 2010-01-04 GOOG 312.204773 312.20477 313.57962 310.95447 312.30441
## 3028 2010-01-04 MSFT 24.226894 30.95000 31.10000 30.59000 30.62000
## 3029 2010-01-05 AAPL 26.512596 30.62571 30.79857 30.46429 30.65714
## 3030 2010-01-05 AMZN 134.690002 134.69000 135.48000 131.81000 133.42999
## 3031 2010-01-05 GOOG 310.829926 310.82993 312.74774 309.60950 312.41898
## 3032 2010-01-05 MSFT 24.234720 30.96000 31.10000 30.64000 30.85000
## 3033 2010-01-06 AAPL 26.090879 30.13857 30.74714 30.10714 30.62571
## 3034 2010-01-06 AMZN 132.250000 132.25000 134.73000 131.64999 134.60001
## 3035 2010-01-06 GOOG 302.994293 302.99429 311.76144 302.04785 311.76144
## 3036 2010-01-06 MSFT 24.085989 30.77000 31.08000 30.52000 30.88000
## 3037 2010-01-07 AAPL 26.042646 30.08286 30.28571 29.86429 30.25000
## 3038 2010-01-07 AMZN 130.000000 130.00000 132.32001 128.80000 132.01000
## 3039 2010-01-07 GOOG 295.940735 295.94074 303.86105 295.21844 303.56216
## 3040 2010-01-07 MSFT 23.835503 30.45000 30.70000 30.19000 30.63000
## 3041 2010-01-08 AAPL 26.215786 30.28286 30.28571 29.86572 30.04286
## 3042 2010-01-08 AMZN 133.520004 133.52000 133.67999 129.03000 130.56000
## 3043 2010-01-08 GOOG 299.885956 299.88596 300.49866 293.45505 294.89465
## 3044 2010-01-08 MSFT 23.999893 30.66000 30.88000 30.24000 30.28000
## 3045 2010-01-11 AAPL 25.984528 30.01572 30.42857 29.77857 30.40000
## 3046 2010-01-11 AMZN 130.309998 130.31000 132.80000 129.21001 132.61999
## 3047 2010-01-11 GOOG 299.432648 299.43265 301.10141 295.91086 301.10141
## 3048 2010-01-11 MSFT 23.694611 30.27000 30.76000 30.12000 30.71000
## 3049 2010-01-12 AAPL 25.688946 29.67429 29.96714 29.48857 29.88428
## 3050 2010-01-12 AMZN 127.349998 127.35000 129.82001 126.55000 128.99000
## 3051 2010-01-12 GOOG 294.137512 294.13751 297.96317 292.90213 297.70911
## 3052 2010-01-12 MSFT 23.538054 30.07000 30.40000 29.91000 30.15000
## 3053 2010-01-13 AAPL 26.051304 30.09286 30.13286 29.15714 29.69571
## 3054 2010-01-13 AMZN 129.110001 129.11000 129.71001 125.75000 127.90000
## 3055 2010-01-13 GOOG 292.448822 292.44882 293.09143 285.87845 287.16861
## 3056 2010-01-13 MSFT 23.757231 30.35000 30.52000 30.01000 30.26000
## 3057 2010-01-14 AAPL 25.900436 29.91857 30.06571 29.86000 30.01572
## 3058 2010-01-14 AMZN 127.349998 127.35000 130.38001 126.40000 129.14000
## 3059 2010-01-14 GOOG 293.823669 293.82367 295.99054 290.31683 290.85977
## 3060 2010-01-14 MSFT 24.234720 30.96000 31.10000 30.26000 30.31000
## 3061 2010-01-15 AAPL 25.467583 29.41857 30.22857 29.41000 30.13286
## 3062 2010-01-15 AMZN 127.139999 127.14000 129.64999 127.06000 129.17999
## 3063 2010-01-15 GOOG 288.917053 288.91705 295.67175 287.94074 295.56216
## 3064 2010-01-15 MSFT 24.156441 30.86000 31.24000 30.71000 31.08000
## 3065 2010-01-19 AAPL 26.594227 30.72000 30.74143 29.60572 29.76143
## 3066 2010-01-19 AMZN 127.610001 127.61000 128.00000 124.33000 126.31000
## 3067 2010-01-19 GOOG 292.712830 292.71283 294.10760 287.06900 289.51483
## 3068 2010-01-19 MSFT 24.344313 31.10000 31.24000 30.68000 30.75000
## 3069 2010-01-20 AAPL 26.184870 30.24714 30.79286 29.92857 30.70143
## 3070 2010-01-20 AMZN 125.779999 125.78000 129.20000 125.08000 127.13000
## 3071 2010-01-20 GOOG 289.121307 289.12131 291.89591 286.57086 291.89591
## 3072 2010-01-20 MSFT 23.945093 30.59000 30.94000 30.31000 30.81000
## 3073 2010-01-21 AAPL 25.732233 29.72428 30.47286 29.60143 30.29714
## 3074 2010-01-21 AMZN 126.620003 126.62000 128.14999 125.00000 127.26000
## 3075 2010-01-21 GOOG 290.401489 290.40149 292.31433 285.05655 290.63065
## 3076 2010-01-21 MSFT 23.491085 30.01000 30.72000 30.00000 30.61000
## 3077 2010-01-22 AAPL 24.455948 28.25000 29.64286 28.16571 29.54000
## 3078 2010-01-22 AMZN 121.430000 121.43000 127.67000 120.76000 125.60000
## 3079 2010-01-22 GOOG 273.978058 273.97806 284.23462 266.43133 281.19601
## 3080 2010-01-22 MSFT 22.669170 28.96000 30.20000 28.84000 30.00000
## 3081 2010-01-25 AAPL 25.113882 29.01000 29.24286 28.59857 28.93000
## 3082 2010-01-25 AMZN 120.309998 120.31000 122.28000 118.12000 122.10000
## 3083 2010-01-25 GOOG 268.991760 268.99176 273.91330 266.75513 272.27445
## 3084 2010-01-25 MSFT 22.950977 29.32000 29.66000 29.10000 29.24000
## 3085 2010-01-26 AAPL 25.468813 29.42000 30.53000 28.94000 29.42143
## 3086 2010-01-26 AMZN 119.480003 119.48000 122.98000 119.06000 120.56000
## 3087 2010-01-26 GOOG 270.197235 270.19723 273.77383 267.14368 267.98053
## 3088 2010-01-26 MSFT 23.091867 29.50000 29.85000 29.09000 29.20000
## 3089 2010-01-27 AAPL 25.708735 29.69714 30.08286 28.50429 29.55000
## 3090 2010-01-27 AMZN 122.750000 122.75000 123.33000 118.80000 121.03000
## 3091 2010-01-27 GOOG 270.037842 270.03784 272.80246 266.65552 269.62439
## 3092 2010-01-27 MSFT 23.224947 29.67000 29.82000 29.02000 29.35000
## 3093 2010-01-28 AAPL 24.646406 28.47000 29.35714 28.38571 29.27572
## 3094 2010-01-28 AMZN 126.029999 126.03000 127.20000 122.80000 124.43000
## 3095 2010-01-28 GOOG 266.147400 266.14740 272.47867 264.30930 271.22836
## 3096 2010-01-28 MSFT 22.825729 29.16000 29.87000 28.89000 29.84000
## 3097 2010-01-29 AAPL 23.752270 27.43714 28.88571 27.17857 28.72571
## 3098 2010-01-29 AMZN 125.410004 125.41000 131.85001 124.14000 129.77000
## 3099 2010-01-29 GOOG 263.980530 263.98053 269.48489 261.82361 268.23956
## 3100 2010-01-29 MSFT 22.058609 28.18000 29.92000 27.66000 29.90000
## 3101 2010-02-01 AAPL 24.082464 27.81857 28.00000 27.32857 27.48143
## 3102 2010-02-01 AMZN 118.870003 118.87000 124.86000 113.82000 123.18000
## 3103 2010-02-01 GOOG 265.514771 265.51477 266.90457 264.15985 266.30185
## 3104 2010-02-01 MSFT 22.238642 28.41000 28.48000 27.92000 28.39000
## 3105 2010-02-02 AAPL 24.222212 27.98000 28.04571 27.62571 27.98714
## 3106 2010-02-02 AMZN 118.120003 118.12000 118.98000 114.40000 118.79000
## 3107 2010-02-02 GOOG 264.568329 264.56833 266.48117 262.81988 266.48117
## 3108 2010-02-02 MSFT 22.277782 28.46000 28.50000 28.14000 28.37000
## 3109 2010-02-03 AAPL 24.638979 28.46143 28.60000 27.77429 27.88143
## 3110 2010-02-03 AMZN 119.099998 119.10000 119.61000 116.56000 117.12000
## 3111 2010-02-03 GOOG 269.400208 269.40021 270.03784 263.12872 263.34790
## 3112 2010-02-03 MSFT 22.410852 28.63000 28.79000 28.12000 28.26000
## 3113 2010-02-04 AAPL 23.751026 27.43571 28.33857 27.36714 28.10429
## 3114 2010-02-04 AMZN 115.940002 115.94000 120.33000 115.74000 118.64000
## 3115 2010-02-04 GOOG 262.406433 262.40643 267.99548 261.79871 267.49734
## 3116 2010-02-04 MSFT 21.792467 27.84000 28.50000 27.81000 28.38000
## 3117 2010-02-05 AAPL 24.172745 27.92286 28.00000 27.26429 27.51857
## 3118 2010-02-05 AMZN 117.389999 117.39000 117.65000 114.10000 115.88000
## 3119 2010-02-05 GOOG 264.653015 264.65301 265.75388 260.25452 263.21341
## 3120 2010-02-05 MSFT 21.933367 28.02000 28.28000 27.57000 28.00000
## 3121 2010-02-08 AAPL 24.007027 27.73143 28.26857 27.71429 27.95572
## 3122 2010-02-08 AMZN 116.830002 116.83000 121.00000 116.56000 119.38000
## 3123 2010-02-08 GOOG 265.738953 265.73895 269.98801 264.77255 265.25577
## 3124 2010-02-08 MSFT 21.698524 27.72000 28.08000 27.57000 28.01000
## 3125 2010-02-09 AAPL 24.263025 28.02714 28.21429 27.82143 28.06000
## 3126 2010-02-09 AMZN 118.029999 118.03000 119.09000 117.00000 118.20000
## 3127 2010-02-09 GOOG 267.218414 267.21841 269.75391 266.53595 268.76260
## 3128 2010-02-09 MSFT 21.925535 28.01000 28.34000 27.75000 27.97000
## 3129 2010-02-10 AAPL 24.130701 27.87429 28.08571 27.75143 27.98428
## 3130 2010-02-10 AMZN 117.360001 117.36000 118.61000 116.00000 118.00000
## 3131 2010-02-10 GOOG 266.227112 266.22711 267.89087 262.85974 266.03781
## 3132 2010-02-10 MSFT 21.909882 27.99000 28.24000 27.84000 28.03000
## 3133 2010-02-11 AAPL 24.569729 28.38143 28.53571 27.72286 27.84000
## 3134 2010-02-11 AMZN 120.089996 120.09000 120.42000 116.50000 117.21000
## 3135 2010-02-11 GOOG 267.198486 267.19849 269.23584 263.76135 265.66422
## 3136 2010-02-11 MSFT 22.011644 28.12000 28.40000 27.70000 27.93000
## 3137 2010-02-12 AAPL 24.781204 28.62571 28.80571 27.92857 28.30143
## 3138 2010-02-12 AMZN 119.660004 119.66000 119.94000 117.50000 118.99000
## 3139 2010-02-12 GOOG 265.564606 265.56461 267.57208 264.25949 265.48987
## 3140 2010-02-12 MSFT 21.862915 27.93000 28.06000 27.58000 27.81000
## 3141 2010-02-16 AAPL 25.154692 29.05714 29.09857 28.78857 28.84857
## 3142 2010-02-16 AMZN 117.529999 117.53000 120.50000 117.18000 120.06000
## 3143 2010-02-16 GOOG 269.639313 269.63931 271.04904 266.15240 267.43259
## 3144 2010-02-16 MSFT 22.295452 28.35000 28.37000 28.02000 28.13000
## 3145 2010-02-17 AAPL 25.049570 28.93571 29.18714 28.69429 29.17000
## 3146 2010-02-17 AMZN 116.309998 116.31000 117.13000 115.55000 117.07000
## 3147 2010-02-17 GOOG 268.100098 268.10010 270.68539 267.80121 269.98801
## 3148 2010-02-17 MSFT 22.484196 28.59000 28.65000 28.36000 28.53000
## 3149 2010-02-18 AAPL 25.096561 28.99000 29.12714 28.70286 28.80429
## 3150 2010-02-18 AMZN 118.080002 118.08000 118.51000 114.82000 115.84000
## 3151 2010-02-18 GOOG 270.595734 270.59573 271.48740 267.06897 267.76636
## 3152 2010-02-18 MSFT 22.783041 28.97000 29.03000 28.51000 28.59000
## 3153 2010-02-19 AAPL 24.940742 28.81000 29.02857 28.73000 28.83714
## 3154 2010-02-19 AMZN 117.519997 117.52000 119.09000 117.00000 117.91000
## 3155 2010-02-19 GOOG 269.370331 269.37033 270.99924 268.84232 269.25577
## 3156 2010-02-19 MSFT 22.625753 28.77000 28.92000 28.69000 28.79000
## 3157 2010-02-22 AAPL 24.786160 28.63143 28.92857 28.45572 28.90571
## 3158 2010-02-22 AMZN 118.010002 118.01000 118.97000 116.18000 117.37000
## 3159 2010-02-22 GOOG 270.386536 270.38654 272.72775 269.48990 272.65301
## 3160 2010-02-22 MSFT 22.594292 28.73000 28.94000 28.65000 28.84000
## 3161 2010-02-23 AAPL 24.370621 28.15143 28.76143 27.95857 28.57143
## 3162 2010-02-23 AMZN 117.239998 117.24000 119.25000 116.51000 118.01000
## 3163 2010-02-23 GOOG 266.535950 266.53595 270.79999 265.15115 270.48615
## 3164 2010-02-23 MSFT 22.279718 28.33000 28.83000 28.09000 28.68000
## 3165 2010-02-24 AAPL 24.815836 28.66571 28.77714 28.26286 28.31857
## 3166 2010-02-24 AMZN 119.720001 119.72000 119.80000 117.15000 117.96000
## 3167 2010-02-24 GOOG 264.742676 264.74268 268.21466 264.26446 265.99298
## 3168 2010-02-24 MSFT 22.515652 28.63000 28.79000 28.38000 28.52000
## 3169 2010-02-25 AAPL 24.981554 28.85714 28.98000 28.12714 28.19714
## 3170 2010-02-25 AMZN 118.199997 118.20000 118.34000 115.85000 118.17000
## 3171 2010-02-25 GOOG 262.232086 262.23209 263.25824 259.02908 262.57581
## 3172 2010-02-25 MSFT 22.492058 28.60000 28.65000 28.02000 28.27000
## 3173 2010-02-26 AAPL 25.305573 29.23143 29.31000 28.85714 28.91143
## 3174 2010-02-26 AMZN 118.400002 118.40000 119.43000 117.00000 117.88000
## 3175 2010-02-26 GOOG 262.416412 262.41641 264.88217 260.76260 262.72525
## 3176 2010-02-26 MSFT 22.547110 28.67000 28.85000 28.51000 28.65000
## 3177 2010-03-01 AAPL 25.846012 29.85572 29.92857 29.35000 29.39286
## 3178 2010-03-01 AMZN 124.540001 124.54000 124.66000 117.53000 118.70000
## 3179 2010-03-01 GOOG 265.350403 265.35040 265.64929 262.88464 263.61191
## 3180 2010-03-01 MSFT 22.822367 29.02000 29.05000 28.53000 28.77000
## 3181 2010-03-02 AAPL 25.828703 29.83571 30.11857 29.67714 29.99000
## 3182 2010-03-02 AMZN 125.529999 125.53000 127.35000 124.80000 125.01000
## 3183 2010-03-02 GOOG 269.519775 269.51977 271.81119 266.50607 266.74020
## 3184 2010-03-02 MSFT 22.381964 28.46000 29.30000 28.24000 29.08000
## 3185 2010-03-03 AAPL 25.888062 29.90429 29.98143 29.70572 29.84857
## 3186 2010-03-03 AMZN 125.889999 125.89000 126.94000 124.43000 125.40000
## 3187 2010-03-03 GOOG 271.641815 271.64182 273.03659 268.61816 270.16736
## 3188 2010-03-03 MSFT 22.381964 28.46000 28.61000 28.35000 28.51000
## 3189 2010-03-04 AAPL 26.058725 30.10143 30.13143 29.80429 29.89714
## 3190 2010-03-04 AMZN 128.529999 128.53000 128.85001 125.57000 125.98000
## 3191 2010-03-04 GOOG 276.259521 276.25952 277.02664 272.08017 272.22961
## 3192 2010-03-04 MSFT 22.515652 28.63000 28.65000 28.27000 28.46000
## 3193 2010-03-05 AAPL 27.077780 31.27857 31.38571 30.66143 30.70572
## 3194 2010-03-05 AMZN 128.910004 128.91000 129.45000 127.07000 129.13001
## 3195 2010-03-05 GOOG 281.051544 281.05154 282.77508 278.90460 279.62689
## 3196 2010-03-05 MSFT 22.484196 28.59000 28.68000 28.42000 28.66000
## 3197 2010-03-08 AAPL 27.093855 31.29714 31.44143 31.17857 31.43000
## 3198 2010-03-08 AMZN 130.110001 130.11000 130.85001 127.71000 128.30000
## 3199 2010-03-08 GOOG 280.189789 280.18979 281.53473 279.45752 281.33548
## 3200 2010-03-08 MSFT 22.515652 28.63000 28.93000 28.50000 28.52000
## 3201 2010-03-09 AAPL 27.581120 31.86000 32.14286 31.12714 31.18714
## 3202 2010-03-09 AMZN 128.820007 128.82001 130.81000 127.97000 129.59000
## 3203 2010-03-09 GOOG 279.049042 279.04904 281.27570 277.21094 278.87970
## 3204 2010-03-09 MSFT 22.649343 28.80000 29.11000 28.55000 28.56000
## 3205 2010-03-10 AAPL 27.806202 32.12000 32.21143 31.88571 31.97571
## 3206 2010-03-10 AMZN 130.509995 130.51000 131.17000 128.48000 129.11000
## 3207 2010-03-10 GOOG 287.148682 287.14868 288.16986 280.05530 280.82739
## 3208 2010-03-10 MSFT 22.783041 28.97000 29.11000 28.80000 28.86000
## 3209 2010-03-11 AAPL 27.887825 32.21429 32.21429 31.90286 31.98714
## 3210 2010-03-11 AMZN 133.580002 133.58000 133.61999 130.36000 130.45000
## 3211 2010-03-11 GOOG 289.484924 289.48492 292.01047 286.02789 286.05780
## 3212 2010-03-11 MSFT 22.948198 29.18000 29.19000 28.85000 28.89000
## 3213 2010-03-12 AAPL 28.023863 32.37143 32.53286 32.25000 32.48143
## 3214 2010-03-12 AMZN 131.820007 131.82001 134.20000 131.17999 134.20000
## 3215 2010-03-12 GOOG 288.687927 288.68793 293.04159 288.49863 292.97186
## 3216 2010-03-12 MSFT 23.018974 29.27000 29.38000 29.04000 29.32000
## 3217 2010-03-15 AAPL 27.682528 31.97714 32.21429 31.46429 32.19714
## 3218 2010-03-15 AMZN 131.130005 131.13001 132.00000 128.63001 131.70000
## 3219 2010-03-15 GOOG 280.538483 280.53848 283.66177 276.96188 282.28195
## 3220 2010-03-15 MSFT 23.034698 29.29000 29.37000 29.01000 29.18000
## 3221 2010-03-16 AAPL 27.757971 32.06428 32.14000 31.78714 32.02571
## 3222 2010-03-16 AMZN 131.789993 131.78999 132.28999 130.50000 131.24000
## 3223 2010-03-16 GOOG 281.544708 281.54471 283.14868 279.33298 279.86600
## 3224 2010-03-16 MSFT 23.097624 29.37000 29.49000 29.20000 29.42000
## 3225 2010-03-17 AAPL 27.717154 32.01714 32.35000 31.89571 32.12857
## 3226 2010-03-17 AMZN 131.339996 131.34000 132.69000 131.22000 132.41000
## 3227 2010-03-17 GOOG 281.724030 281.72403 284.65802 281.07147 283.08893
## 3228 2010-03-17 MSFT 23.302082 29.63000 29.87000 29.40000 29.50000
## 3229 2010-03-18 AAPL 27.782703 32.09286 32.14286 31.80143 32.01429
## 3230 2010-03-18 AMZN 132.759995 132.76000 132.85001 130.44000 131.02000
## 3231 2010-03-18 GOOG 282.142456 282.14246 283.15866 280.42889 281.30560
## 3232 2010-03-18 MSFT 23.286362 29.61000 29.72000 29.50000 29.63000
## 3233 2010-03-19 AAPL 27.485895 31.75000 32.17714 31.60429 32.11286
## 3234 2010-03-19 AMZN 130.350006 130.35001 133.71001 129.66000 133.71001
## 3235 2010-03-19 GOOG 278.954407 278.95441 282.93948 277.59949 278.95441
## 3236 2010-03-19 MSFT 23.270628 29.59000 29.90000 29.35000 29.76000
## 3237 2010-03-22 AAPL 27.795071 32.10714 32.28571 31.45000 31.49571
## 3238 2010-03-22 AMZN 130.470001 130.47000 130.96001 128.64000 130.20000
## 3239 2010-03-22 GOOG 277.709076 277.70908 282.36661 276.10510 277.01666
## 3240 2010-03-22 MSFT 23.278498 29.60000 29.70000 29.39000 29.50000
## 3241 2010-03-23 AAPL 28.241524 32.62286 32.68286 32.01429 32.23429
## 3242 2010-03-23 AMZN 129.259995 129.26000 130.94000 128.07001 130.89000
## 3243 2010-03-23 GOOG 273.474945 273.47494 278.11258 269.98801 277.47995
## 3244 2010-03-23 MSFT 23.498705 29.88000 29.90000 29.41000 29.59000
## 3245 2010-03-24 AAPL 28.366425 32.76714 32.88571 32.50143 32.52000
## 3246 2010-03-24 AMZN 128.039993 128.03999 129.39999 127.20000 128.64000
## 3247 2010-03-24 GOOG 277.624390 277.62439 278.87970 268.84232 271.73645
## 3248 2010-03-24 MSFT 23.317818 29.65000 29.85000 29.60000 29.72000
## 3249 2010-03-25 AAPL 28.030043 32.37857 32.99572 32.32143 32.98857
## 3250 2010-03-25 AMZN 134.729996 134.73000 136.91000 128.03999 129.14000
## 3251 2010-03-25 GOOG 280.389038 280.38904 284.93201 278.28693 278.46625
## 3252 2010-03-25 MSFT 23.600939 30.01000 30.57000 29.80000 29.83000
## 3253 2010-03-26 AAPL 28.555645 32.98571 33.13571 32.65000 32.70714
## 3254 2010-03-26 AMZN 135.059998 135.06000 136.99000 133.76000 134.89999
## 3255 2010-03-26 GOOG 280.294403 280.29440 282.63562 278.96439 281.57956
## 3256 2010-03-26 MSFT 23.325684 29.66000 30.20000 29.59000 30.09000
## 3257 2010-03-29 AAPL 28.739906 33.19857 33.41000 33.08857 33.28571
## 3258 2010-03-29 AMZN 135.119995 135.11999 136.63001 134.33000 135.36999
## 3259 2010-03-29 GOOG 280.174835 280.17483 281.30560 279.23834 280.44882
## 3260 2010-03-29 MSFT 23.270628 29.59000 29.82000 29.55000 29.71000
## 3261 2010-03-30 AAPL 29.167816 33.69286 33.92571 33.46429 33.80000
## 3262 2010-03-30 AMZN 136.580002 136.58000 138.19000 135.36000 135.74000
## 3263 2010-03-30 GOOG 282.296875 282.29688 282.75516 279.09390 280.36414
## 3264 2010-03-30 MSFT 23.412189 29.77000 29.86000 29.50000 29.63000
## 3265 2010-03-31 AAPL 29.062700 33.57143 33.80143 33.49429 33.64143
## 3266 2010-03-31 AMZN 135.770004 135.77000 136.80000 134.48000 136.00000
## 3267 2010-03-31 GOOG 282.501129 282.50113 283.80621 280.35416 281.46997
## 3268 2010-03-31 MSFT 23.034698 29.29000 29.72000 29.17000 29.64000
## 3269 2010-04-01 AAPL 29.182661 33.71000 34.10429 33.25000 33.91571
## 3270 2010-04-01 AMZN 131.809998 131.81000 136.51000 131.17999 135.80000
## 3271 2010-04-01 GOOG 283.337982 283.33798 285.65430 281.71906 284.60821
## 3272 2010-04-01 MSFT 22.932465 29.16000 29.54000 28.62000 29.35000
## 3273 2010-04-05 AAPL 29.494308 34.07000 34.07286 33.53857 33.56857
## 3274 2010-04-05 AMZN 131.490005 131.49000 133.74000 130.78000 132.85001
## 3275 2010-04-05 GOOG 284.438843 284.43884 286.36664 283.43759 284.38406
## 3276 2010-04-05 MSFT 23.018974 29.27000 29.43000 29.03000 29.13000
## 3277 2010-04-06 AAPL 29.624166 34.22000 34.32000 33.85714 34.02857
## 3278 2010-04-06 AMZN 135.559998 135.56000 136.00000 131.17999 131.23000
## 3279 2010-04-06 GOOG 283.049072 283.04907 284.37909 281.64432 283.66675
## 3280 2010-04-06 MSFT 23.058300 29.32000 29.58000 28.98000 29.15000
## 3281 2010-04-07 AAPL 29.755251 34.37143 34.56000 34.09428 34.22143
## 3282 2010-04-07 AMZN 134.869995 134.86999 136.08000 133.86000 135.96001
## 3283 2010-04-07 GOOG 280.717804 280.71780 283.31308 279.88095 282.59079
## 3284 2010-04-07 MSFT 23.081886 29.35000 29.56000 29.14000 29.16000
## 3285 2010-04-08 AAPL 29.674870 34.27857 34.50571 34.00571 34.34857
## 3286 2010-04-08 AMZN 140.960007 140.96001 141.25000 134.71001 134.71001
## 3287 2010-04-08 GOOG 282.685425 282.68543 283.86102 278.97931 280.60821
## 3288 2010-04-08 MSFT 23.530159 29.92000 29.98000 29.30000 29.32000
## 3289 2010-04-09 AAPL 29.902428 34.54143 34.55571 34.35143 34.49000
## 3290 2010-04-09 AMZN 140.059998 140.06000 141.33000 139.07001 140.72000
## 3291 2010-04-09 GOOG 282.052795 282.05280 283.32303 280.94693 282.68543
## 3292 2010-04-09 MSFT 23.860458 30.34000 30.41000 29.90000 29.95000
## 3293 2010-04-12 AAPL 29.964258 34.61286 34.72429 34.54429 34.60000
## 3294 2010-04-12 AMZN 141.199997 141.20000 142.91000 139.67999 140.00000
## 3295 2010-04-12 GOOG 285.295654 285.29565 285.92828 282.05280 282.61569
## 3296 2010-04-12 MSFT 23.844728 30.32000 30.49000 30.21000 30.25000
## 3297 2010-04-13 AAPL 29.981571 34.63286 34.68572 34.44429 34.55143
## 3298 2010-04-13 AMZN 140.160004 140.16000 141.98000 139.11999 141.23000
## 3299 2010-04-13 GOOG 292.289429 292.28943 293.34049 284.49863 285.19601
## 3300 2010-04-13 MSFT 23.946960 30.45000 30.50000 30.13000 30.15000
## 3301 2010-04-14 AAPL 30.384733 35.09857 35.11572 34.86714 35.04000
## 3302 2010-04-14 AMZN 144.279999 144.28000 144.50000 139.20000 140.34000
## 3303 2010-04-14 GOOG 293.400269 293.40027 295.06403 290.91458 293.92828
## 3304 2010-04-14 MSFT 24.237951 30.82000 31.00000 30.66000 30.79000
## 3305 2010-04-15 AAPL 30.784204 35.56000 35.57571 35.07286 35.11143
## 3306 2010-04-15 AMZN 145.820007 145.82001 147.09000 144.00000 144.55000
## 3307 2010-04-15 GOOG 296.538513 296.53851 297.80377 293.04660 294.97934
## 3308 2010-04-15 MSFT 24.277269 30.87000 30.95000 30.71000 30.82000
## 3309 2010-04-16 AAPL 30.596218 35.34286 35.87714 34.93572 35.51000
## 3310 2010-04-16 AMZN 142.169998 142.17000 147.17000 141.45000 144.88001
## 3311 2010-04-16 GOOG 274.047791 274.04779 283.34296 273.78876 280.44882
## 3312 2010-04-16 MSFT 24.119984 30.67000 30.98000 30.60000 30.79000
## 3313 2010-04-19 AAPL 30.555408 35.29572 35.41286 34.53857 35.29000
## 3314 2010-04-19 AMZN 142.429993 142.42999 143.67000 139.13001 142.35001
## 3315 2010-04-19 GOOG 274.022888 274.02289 275.96063 271.48242 273.35040
## 3316 2010-04-19 MSFT 24.410963 31.04000 31.25000 30.76000 30.77000
## 3317 2010-04-20 AAPL 30.248701 34.94143 35.60714 34.70857 35.50571
## 3318 2010-04-20 AMZN 144.199997 144.20000 144.64000 142.10001 143.83000
## 3319 2010-04-20 GOOG 276.483673 276.48367 278.78503 274.50110 276.05029
## 3320 2010-04-20 MSFT 24.662622 31.36000 31.44000 31.13000 31.22000
## 3321 2010-04-21 AAPL 32.058018 37.03143 37.17857 36.53286 36.97143
## 3322 2010-04-21 AMZN 146.429993 146.42999 149.00000 143.52000 145.17000
## 3323 2010-04-21 GOOG 276.115051 276.11505 279.07895 275.04904 277.19101
## 3324 2010-04-21 MSFT 24.639025 31.33000 31.50000 31.23000 31.33000
## 3325 2010-04-22 AAPL 32.954624 38.06714 38.10714 36.60000 36.89143
## 3326 2010-04-22 AMZN 150.089996 150.09000 151.09000 145.88001 147.01000
## 3327 2010-04-22 GOOG 272.508575 272.50858 275.21841 270.66049 274.96936
## 3328 2010-04-22 MSFT 24.686214 31.39000 31.53000 30.90000 31.04000
## 3329 2010-04-23 AAPL 33.493832 38.69000 38.88286 38.14286 38.28429
## 3330 2010-04-23 AMZN 143.630005 143.63001 149.09000 142.42000 145.38001
## 3331 2010-04-23 GOOG 271.477448 271.47745 273.63434 270.12253 272.60321
## 3332 2010-04-23 MSFT 24.348051 30.96000 31.58000 30.65000 31.12000
## 3333 2010-04-26 AAPL 33.329353 38.50000 38.92285 38.31286 38.84000
## 3334 2010-04-26 AMZN 147.110001 147.11000 147.73000 142.89999 143.20000
## 3335 2010-04-26 GOOG 264.827362 264.82736 271.47745 263.61691 271.46747
## 3336 2010-04-26 MSFT 24.466015 31.11000 31.28000 30.86000 31.00000
## 3337 2010-04-27 AAPL 32.406757 37.43428 38.26286 37.21714 38.18143
## 3338 2010-04-27 AMZN 142.020004 142.02000 146.44000 141.11000 145.55000
## 3339 2010-04-27 GOOG 263.542175 263.54217 268.15988 262.63058 263.48740
## 3340 2010-04-27 MSFT 24.261543 30.85000 31.25000 30.75000 30.95000
## 3341 2010-04-28 AAPL 32.352356 37.37143 37.71429 36.63000 37.60714
## 3342 2010-04-28 AMZN 139.350006 139.35001 142.75000 138.69000 142.59000
## 3343 2010-04-28 GOOG 263.606934 263.60693 266.41641 259.54217 265.05649
## 3344 2010-04-28 MSFT 24.308722 30.91000 31.00000 30.62000 30.92000
## 3345 2010-04-29 AAPL 33.222996 38.37714 38.57143 37.43000 37.57429
## 3346 2010-04-29 AMZN 141.729996 141.73000 142.45000 139.78999 140.09000
## 3347 2010-04-29 GOOG 265.006683 265.00668 267.24829 262.35165 265.68912
## 3348 2010-04-29 MSFT 24.379503 31.00000 31.43000 30.67000 30.93000
## 3349 2010-04-30 AAPL 32.289265 37.29857 38.65286 37.28571 38.47286
## 3350 2010-04-30 AMZN 137.100006 137.10001 141.39999 136.91000 141.39999
## 3351 2010-04-30 GOOG 261.868439 261.86844 267.83609 261.73895 264.57330
## 3352 2010-04-30 MSFT 24.017746 30.54000 31.08000 30.52000 31.07000
## 3353 2010-05-03 AAPL 32.939774 38.05000 38.26857 37.55429 37.69143
## 3354 2010-05-03 AMZN 137.490005 137.49000 139.44000 136.11000 137.20000
## 3355 2010-05-03 GOOG 264.309296 264.30930 265.46497 261.55960 262.26697
## 3356 2010-05-03 MSFT 24.269405 30.86000 31.06000 30.58000 30.67000
## 3357 2010-05-04 AAPL 31.991230 36.95428 37.61286 36.67857 37.55571
## 3358 2010-05-04 AMZN 129.830002 129.83000 135.81000 128.38001 135.61999
## 3359 2010-05-04 GOOG 252.239548 252.23955 262.38650 251.16357 262.27692
## 3360 2010-05-04 MSFT 23.695309 30.13000 30.55000 29.75000 30.52000
## 3361 2010-05-05 AAPL 31.658550 36.57000 36.87714 35.53286 36.14714
## 3362 2010-05-05 AMZN 130.929993 130.92999 131.61000 127.55000 128.00000
## 3363 2010-05-05 GOOG 253.928207 253.92821 256.89709 249.30057 249.55461
## 3364 2010-05-05 MSFT 23.475105 29.85000 30.09000 29.69000 29.77000
## 3365 2010-05-06 AAPL 30.453995 35.17857 36.89286 28.46429 36.26143
## 3366 2010-05-06 AMZN 128.710007 128.71001 132.33000 120.60000 130.00000
## 3367 2010-05-06 GOOG 248.403915 248.40392 257.79373 229.14113 253.42509
## 3368 2010-05-06 MSFT 22.790915 28.98000 29.88000 27.91000 29.59000
## 3369 2010-05-07 AAPL 29.169060 33.69429 35.22429 32.17285 34.81572
## 3370 2010-05-07 AMZN 124.980003 124.98000 131.17999 123.76000 127.97000
## 3371 2010-05-07 GOOG 245.649246 245.64925 251.71651 239.76630 249.05150
## 3372 2010-05-07 MSFT 22.185345 28.21000 28.95000 27.32000 28.93000
## 3373 2010-05-10 AAPL 31.411213 36.28429 36.37857 35.50428 35.75000
## 3374 2010-05-10 AMZN 131.289993 131.28999 132.21001 129.26000 129.73000
## 3375 2010-05-10 GOOG 259.851013 259.85101 260.43384 255.34291 256.02536
## 3376 2010-05-10 MSFT 22.759451 28.94000 29.48000 28.71000 29.01000
## 3377 2010-05-11 AAPL 31.724100 36.64571 37.12714 35.78571 35.97714
## 3378 2010-05-11 AMZN 130.460007 130.46001 133.08000 128.47000 129.95000
## 3379 2010-05-11 GOOG 253.574539 253.57454 258.96933 253.16109 256.87219
## 3380 2010-05-11 MSFT 22.712265 28.88000 29.65000 28.57000 28.68000
## 3381 2010-05-12 AAPL 32.412945 37.44143 37.59000 36.95714 37.03429
## 3382 2010-05-12 AMZN 133.869995 133.86999 134.13001 129.67999 131.41000
## 3383 2010-05-12 GOOG 251.751373 251.75137 255.06396 250.06270 255.06396
## 3384 2010-05-12 MSFT 23.152672 29.44000 29.58000 28.92000 28.98000
## 3385 2010-05-13 AAPL 31.951658 36.90857 37.85714 36.62857 37.60286
## 3386 2010-05-13 AMZN 131.470001 131.47000 136.99000 131.00000 133.92999
## 3387 2010-05-13 GOOG 254.486130 254.48613 260.02536 254.23207 257.28564
## 3388 2010-05-13 MSFT 22.995378 29.24000 29.73000 29.18000 29.26000
## 3389 2010-05-14 AAPL 31.390186 36.26000 36.64000 35.64286 36.45143
## 3390 2010-05-14 AMZN 128.529999 128.53000 131.00000 126.76000 130.36000
## 3391 2010-05-14 GOOG 252.817383 252.81738 254.54092 247.19844 253.93320
## 3392 2010-05-14 MSFT 22.751583 28.93000 29.21000 28.64000 29.20000
## 3393 2010-05-17 AAPL 31.439657 36.31714 36.59714 35.38714 36.38571
## 3394 2010-05-17 AMZN 128.910004 128.91000 129.95000 125.80000 128.24000
## 3395 2010-05-17 GOOG 253.036560 253.03656 253.23084 248.24452 252.44377
## 3396 2010-05-17 MSFT 22.759451 28.94000 29.23000 28.45000 29.12000
## 3397 2010-05-18 AAPL 31.209614 36.05143 36.93572 35.75143 36.71143
## 3398 2010-05-18 AMZN 126.279999 126.28000 131.25000 125.51000 130.14000
## 3399 2010-05-18 GOOG 248.254486 248.25449 254.53096 247.60690 254.04776
## 3400 2010-05-18 MSFT 22.593552 28.60000 29.00000 28.40000 28.87000
## 3401 2010-05-19 AAPL 30.712471 35.47714 36.13143 34.97857 35.64286
## 3402 2010-05-19 AMZN 124.589996 124.59000 127.93000 123.80000 125.51000
## 3403 2010-05-19 GOOG 246.291840 246.29184 248.78749 242.95934 247.20342
## 3404 2010-05-19 MSFT 22.309155 28.24000 28.69000 27.79000 28.52000
## 3405 2010-05-20 AAPL 29.404034 33.96571 34.83571 33.74429 34.55429
## 3406 2010-05-20 AMZN 119.709999 119.71000 125.00000 118.78000 122.64000
## 3407 2010-05-20 GOOG 236.618103 236.61810 241.88336 236.01535 241.62932
## 3408 2010-05-20 MSFT 21.416475 27.11000 27.84000 27.04000 27.65000
## 3409 2010-05-21 AAPL 29.967972 34.61714 34.92857 33.05000 33.26000
## 3410 2010-05-21 AMZN 122.720001 122.72000 124.97000 117.52000 117.90000
## 3411 2010-05-21 GOOG 235.143631 235.14363 241.59445 231.33290 233.65420
## 3412 2010-05-21 MSFT 21.203173 26.84000 27.11000 26.44000 26.63000
## 3413 2010-05-24 AAPL 30.517067 35.25143 35.84286 35.18000 35.32571
## 3414 2010-05-24 AMZN 122.120003 122.12000 124.50000 120.65000 122.57000
## 3415 2010-05-24 GOOG 237.689087 237.68909 243.98050 237.50975 239.46742
## 3416 2010-05-24 MSFT 20.752888 26.27000 26.86000 26.26000 26.85000
## 3417 2010-05-25 AAPL 30.326622 35.03143 35.25143 33.88000 34.19286
## 3418 2010-05-25 AMZN 124.860001 124.86000 125.19000 118.50000 118.54000
## 3419 2010-05-25 GOOG 237.644257 237.64426 237.83354 231.13864 233.20091
## 3420 2010-05-25 MSFT 20.594894 26.07000 26.33000 25.38000 25.65000
## 3421 2010-05-26 AAPL 30.189339 34.87286 36.01857 34.82143 35.72572
## 3422 2010-05-26 AMZN 123.209999 123.21000 125.79000 122.30000 125.05000
## 3423 2010-05-26 GOOG 236.847244 236.84724 243.96556 236.61311 240.13492
## 3424 2010-05-26 MSFT 19.757509 25.01000 26.61000 24.56000 26.23000
## 3425 2010-05-27 AAPL 31.332062 36.19286 36.27000 35.58714 35.80000
## 3426 2010-05-27 AMZN 126.699997 126.70000 126.85000 120.60000 124.98000
## 3427 2010-05-27 GOOG 244.314255 244.31426 245.23579 239.62682 241.56953
## 3428 2010-05-27 MSFT 20.539593 26.00000 26.36000 25.73000 25.73000
## 3429 2010-05-28 AAPL 31.768623 36.69714 37.05714 36.19286 37.05571
## 3430 2010-05-28 AMZN 125.459999 125.46000 127.60000 124.01000 126.07000
## 3431 2010-05-28 GOOG 241.908264 241.90826 245.80366 240.59817 245.45000
## 3432 2010-05-28 MSFT 20.381601 25.80000 26.12000 25.66000 25.84000
## 3433 2010-06-01 AAPL 32.257130 37.26143 37.99143 36.99429 37.09857
## 3434 2010-06-01 AMZN 123.239998 123.24000 126.57000 123.02000 124.97000
## 3435 2010-06-01 GOOG 240.284363 240.28436 244.61313 239.16356 239.31798
## 3436 2010-06-01 MSFT 20.452698 25.89000 26.31000 25.52000 25.53000
## 3437 2010-06-02 AAPL 32.642975 37.70714 37.82857 37.19000 37.79143
## 3438 2010-06-02 AMZN 126.309998 126.31000 126.43000 121.65000 124.02000
## 3439 2010-06-02 GOOG 245.763824 245.76382 246.01288 239.83105 242.43131
## 3440 2010-06-02 MSFT 20.902985 26.46000 26.48000 25.73000 26.06000
## 3441 2010-06-03 AAPL 32.540325 37.58857 37.93572 37.20143 37.88286
## 3442 2010-06-03 AMZN 128.759995 128.76000 129.14999 124.85000 126.25000
## 3443 2010-06-03 GOOG 251.855988 251.85599 253.05150 246.42633 246.63057
## 3444 2010-06-03 MSFT 21.218981 26.86000 26.93000 26.41000 26.55000
## 3445 2010-06-04 AAPL 31.654835 36.56572 37.41429 36.37571 36.88714
## 3446 2010-06-04 AMZN 122.769997 122.77000 128.20000 122.18000 126.33000
## 3447 2010-06-04 GOOG 248.428833 248.42883 253.67416 247.42259 248.92696
## 3448 2010-06-04 MSFT 20.373695 25.79000 26.57000 25.62000 26.10000
## 3449 2010-06-07 AAPL 31.034019 35.84857 37.02143 35.79286 36.89857
## 3450 2010-06-07 AMZN 122.010002 122.01000 126.61000 121.67000 125.84000
## 3451 2010-06-07 GOOG 241.853470 241.85347 249.51975 240.67290 248.59819
## 3452 2010-06-07 MSFT 19.978706 25.29000 25.83000 25.24000 25.82000
## 3453 2010-06-08 AAPL 30.834908 35.61857 36.25714 35.09286 36.17714
## 3454 2010-06-08 AMZN 118.839996 118.84000 122.00000 115.80000 122.00000
## 3455 2010-06-08 GOOG 241.484848 241.48485 243.50728 237.87837 243.01413
## 3456 2010-06-08 MSFT 19.836508 25.11000 25.26000 24.65000 25.25000
## 3457 2010-06-09 AAPL 30.076796 34.74286 35.98571 34.64143 35.92429
## 3458 2010-06-09 AMZN 117.910004 117.91000 121.47000 117.36000 120.31000
## 3459 2010-06-09 GOOG 236.124939 236.12494 243.52721 235.11871 242.70030
## 3460 2010-06-09 MSFT 19.583714 24.79000 25.52000 24.75000 25.22000
## 3461 2010-06-10 AAPL 30.980843 35.78714 35.85429 34.60000 34.97714
## 3462 2010-06-10 AMZN 123.209999 123.21000 123.50000 119.20000 120.00000
## 3463 2010-06-10 GOOG 242.595688 242.59569 243.33791 237.03155 239.28809
## 3464 2010-06-10 MSFT 19.749605 25.00000 25.15000 24.78000 25.13000
## 3465 2010-06-11 AAPL 31.351847 36.21571 36.26571 35.33857 35.46143
## 3466 2010-06-11 AMZN 123.029999 123.03000 123.53000 120.29000 121.39000
## 3467 2010-06-11 GOOG 243.337906 243.33791 243.44252 239.91075 240.34911
## 3468 2010-06-11 MSFT 20.271000 25.66000 25.72000 24.77000 25.04000
## 3469 2010-06-14 AAPL 31.447088 36.32571 37.02143 36.28714 36.56572
## 3470 2010-06-14 AMZN 123.830002 123.83000 125.70000 123.50000 124.24000
## 3471 2010-06-14 GOOG 240.692825 240.69282 246.32671 240.69282 246.31674
## 3472 2010-06-14 MSFT 20.144600 25.50000 25.96000 25.47000 25.86000
## 3473 2010-06-15 AAPL 32.116135 37.09857 37.12143 36.50000 36.52000
## 3474 2010-06-15 AMZN 126.839996 126.84000 126.92000 122.50000 123.20000
## 3475 2010-06-15 GOOG 248.065186 248.06519 249.26569 240.18971 240.63803
## 3476 2010-06-15 MSFT 20.997787 26.58000 26.65000 25.74000 25.75000
## 3477 2010-06-16 AAPL 33.051083 38.17857 38.25000 37.23286 37.30000
## 3478 2010-06-16 AMZN 126.900002 126.90000 127.98000 125.36000 125.39000
## 3479 2010-06-16 GOOG 249.699066 249.69907 251.05898 247.12871 247.15858
## 3480 2010-06-16 MSFT 20.792387 26.32000 26.58000 26.23000 26.47000
## 3481 2010-06-17 AAPL 33.622452 38.83857 38.98571 38.50000 38.65714
## 3482 2010-06-17 AMZN 125.889999 125.89000 127.80000 124.69000 126.74000
## 3483 2010-06-17 GOOG 249.106293 249.10629 251.99048 247.41762 250.78500
## 3484 2010-06-17 MSFT 20.831886 26.37000 26.67000 26.04000 26.56000
## 3485 2010-06-18 AAPL 33.894520 39.15286 39.28571 38.77428 38.89286
## 3486 2010-06-18 AMZN 125.830002 125.83000 127.48000 125.07000 126.48000
## 3487 2010-06-18 GOOG 249.081375 249.08138 250.79495 248.13493 250.31676
## 3488 2010-06-18 MSFT 20.887182 26.44000 26.53000 26.17000 26.37000
## 3489 2010-06-21 AAPL 33.412212 38.59571 39.85857 38.39000 39.67000
## 3490 2010-06-21 AMZN 122.550003 122.55000 127.48000 121.41000 126.79000
## 3491 2010-06-21 GOOG 243.367798 243.36780 249.54962 241.53966 249.01663
## 3492 2010-06-21 MSFT 20.500095 25.95000 26.89000 25.89000 26.78000
## 3493 2010-06-22 AAPL 33.867310 39.12143 39.42429 38.78571 38.88000
## 3494 2010-06-22 AMZN 122.309998 122.31000 125.23000 121.55000 122.65000
## 3495 2010-06-22 GOOG 242.217117 242.21712 247.37279 241.95808 244.03529
## 3496 2010-06-22 MSFT 20.357901 25.77000 26.45000 25.76000 26.16000
## 3497 2010-06-23 AAPL 33.511150 38.71000 39.23714 38.27143 39.22572
## 3498 2010-06-23 AMZN 121.449997 121.45000 123.22000 120.04000 122.11000
## 3499 2010-06-23 GOOG 240.124954 240.12495 242.53592 238.18721 242.53592
## 3500 2010-06-23 MSFT 19.994505 25.31000 25.78000 25.22000 25.78000
## 3501 2010-06-24 AAPL 33.267521 38.42857 39.02857 38.30000 38.71429
## 3502 2010-06-24 AMZN 118.330002 118.33000 120.85000 116.80000 120.61000
## 3503 2010-06-24 GOOG 236.662933 236.66293 240.47365 235.74637 238.93442
## 3504 2010-06-24 MSFT 19.749605 25.00000 25.72000 24.93000 25.46000
## 3505 2010-06-25 AAPL 32.983074 38.10000 38.61000 37.97286 38.58000
## 3506 2010-06-25 AMZN 121.000000 121.00000 121.76000 117.63000 118.14000
## 3507 2010-06-25 GOOG 235.457443 235.45744 237.93317 234.40141 237.63927
## 3508 2010-06-25 MSFT 19.378315 24.53000 25.11000 24.31000 25.05000
## 3509 2010-06-28 AAPL 33.180943 38.32857 38.53571 37.78857 38.13286
## 3510 2010-06-28 AMZN 117.800003 117.80000 120.04000 117.10000 118.85000
## 3511 2010-06-28 GOOG 235.158569 235.15857 237.88336 233.62930 235.41261
## 3512 2010-06-28 MSFT 19.204519 24.31000 24.61000 24.12000 24.51000
## 3513 2010-06-29 AAPL 31.680811 36.59571 37.77000 36.32857 37.73143
## 3514 2010-06-29 AMZN 108.610001 108.61000 116.48000 106.01000 116.26000
## 3515 2010-06-29 GOOG 226.281845 226.28185 231.40762 224.71770 230.85471
## 3516 2010-06-29 MSFT 18.414534 23.31000 24.20000 23.11000 24.13000
## 3517 2010-06-30 AAPL 31.106989 35.93286 36.85286 35.71571 36.67285
## 3518 2010-06-30 AMZN 109.260002 109.26000 112.68000 108.11000 108.58000
## 3519 2010-06-30 GOOG 221.644226 221.64423 228.06018 221.52965 226.63054
## 3520 2010-06-30 MSFT 18.177536 23.01000 23.68000 22.95000 23.30000
## 3521 2010-07-01 AAPL 30.729792 35.49714 36.40000 34.74572 36.32857
## 3522 2010-07-01 AMZN 110.959999 110.96000 111.69000 106.70000 108.90000
## 3523 2010-07-01 GOOG 218.924423 218.92442 223.36278 216.00536 221.81358
## 3524 2010-07-01 MSFT 18.296041 23.16000 23.32000 22.73000 23.09000
## 3525 2010-07-02 AAPL 30.539333 35.27714 35.84714 34.74286 35.78429
## 3526 2010-07-02 AMZN 109.139999 109.14000 111.29000 108.56000 110.92000
## 3527 2010-07-02 GOOG 217.459900 217.45990 220.31421 217.18593 219.98544
## 3528 2010-07-02 MSFT 18.382936 23.27000 23.48000 23.05000 23.36000
## 3529 2010-07-06 AAPL 30.748335 35.51857 36.11429 35.16571 35.85714
## 3530 2010-07-06 AMZN 110.059998 110.06000 112.53000 109.00000 110.65000
## 3531 2010-07-06 GOOG 217.220810 217.22081 222.99915 216.00536 221.17099
## 3532 2010-07-06 MSFT 18.817427 23.82000 24.09000 23.58000 23.70000
## 3533 2010-07-07 AAPL 31.989985 36.95286 36.96714 35.67857 35.78429
## 3534 2010-07-07 AMZN 113.430000 113.43000 113.63000 109.81000 109.84000
## 3535 2010-07-07 GOOG 224.259415 224.25941 224.80238 216.87709 218.33662
## 3536 2010-07-07 MSFT 19.196619 24.30000 24.32000 23.61000 23.82000
## 3537 2010-07-08 AAPL 31.918266 36.87000 37.55714 36.41286 37.49714
## 3538 2010-07-08 AMZN 116.220001 116.22000 117.48000 114.07000 115.02000
## 3539 2010-07-08 GOOG 227.427551 227.42755 227.81111 223.99043 225.92816
## 3540 2010-07-08 MSFT 19.283514 24.41000 24.62000 23.97000 24.60000
## 3541 2010-07-09 AAPL 32.107479 37.08857 37.12857 36.45143 36.69857
## 3542 2010-07-09 AMZN 117.260002 117.26000 117.40000 114.65000 116.55000
## 3543 2010-07-09 GOOG 232.872131 232.87213 235.74637 230.52593 235.09878
## 3544 2010-07-09 MSFT 19.172920 24.27000 24.41000 24.15000 24.33000
## 3545 2010-07-12 AAPL 31.819332 36.75571 37.40714 36.40857 36.93286
## 3546 2010-07-12 AMZN 119.510002 119.51000 119.70000 117.32000 117.81000
## 3547 2010-07-12 GOOG 237.026566 237.02657 238.82483 234.66043 235.30302
## 3548 2010-07-12 MSFT 19.615314 24.83000 24.89000 24.42000 24.43000
## 3549 2010-07-13 AAPL 31.140364 35.97143 36.62857 35.20428 36.61714
## 3550 2010-07-13 AMZN 123.650002 123.65000 124.88000 120.30000 120.69000
## 3551 2010-07-13 GOOG 243.686600 243.68660 245.57452 239.24326 240.22458
## 3552 2010-07-13 MSFT 19.852304 25.13000 25.30000 24.90000 25.14000
## 3553 2010-07-14 AAPL 31.255392 36.10429 36.54286 35.57143 35.62571
## 3554 2010-07-14 AMZN 123.300003 123.30000 123.75000 121.47000 123.03000
## 3555 2010-07-14 GOOG 244.752609 244.75261 245.99295 242.32172 244.02533
## 3556 2010-07-14 MSFT 20.097204 25.44000 25.61000 25.12000 25.50000
## 3557 2010-07-15 AAPL 31.097084 35.92143 36.71000 35.32857 35.46143
## 3558 2010-07-15 AMZN 122.059998 122.06000 122.48000 119.26000 120.13000
## 3559 2010-07-15 GOOG 246.087601 246.08760 246.42633 240.43878 244.94688
## 3560 2010-07-15 MSFT 20.152504 25.51000 25.59000 24.98000 25.50000
## 3561 2010-07-16 AAPL 30.905407 35.70000 36.42429 35.48714 36.16857
## 3562 2010-07-16 AMZN 118.489998 118.49000 121.92000 118.01000 121.28000
## 3563 2010-07-16 GOOG 228.946854 228.94685 234.40141 228.90202 233.68410
## 3564 2010-07-16 MSFT 19.662710 24.89000 25.64000 24.88000 25.51000
## 3565 2010-07-19 AAPL 30.371145 35.08286 35.69714 34.22857 35.69714
## 3566 2010-07-19 AMZN 119.940002 119.94000 120.74000 117.00000 118.38000
## 3567 2010-07-19 GOOG 232.219589 232.21959 233.94810 227.90575 229.64424
## 3568 2010-07-19 MSFT 19.931303 25.23000 25.30000 24.91000 24.96000
## 3569 2010-07-20 AAPL 31.151503 35.98429 36.12857 34.28714 34.70000
## 3570 2010-07-20 AMZN 120.099998 120.10000 120.71000 117.51000 120.61000
## 3571 2010-07-20 GOOG 239.895813 239.89581 240.59320 229.44000 229.65420
## 3572 2010-07-20 MSFT 20.128799 25.48000 25.48000 24.70000 24.86000
## 3573 2010-07-21 AAPL 31.442122 36.32000 37.87857 36.28571 37.87000
## 3574 2010-07-21 AMZN 117.430000 117.43000 121.25000 117.26000 120.62000
## 3575 2010-07-21 GOOG 237.858444 237.85844 241.94313 236.82732 241.09631
## 3576 2010-07-21 MSFT 19.844406 25.12000 25.65000 24.98000 25.60000
## 3577 2010-07-22 AAPL 32.033283 37.00286 37.14286 36.47286 36.81143
## 3578 2010-07-22 AMZN 120.070000 120.07000 120.87000 118.02000 118.71000
## 3579 2010-07-22 GOOG 241.499802 241.49980 243.57701 240.33916 240.71275
## 3580 2010-07-22 MSFT 20.413197 25.84000 25.99000 25.47000 25.51000
## 3581 2010-07-23 AAPL 32.147045 37.13428 37.19714 36.61143 36.72714
## 3582 2010-07-23 AMZN 118.870003 118.87000 119.28000 105.80000 105.93000
## 3583 2010-07-23 GOOG 244.114990 244.11499 244.37901 239.10877 239.48734
## 3584 2010-07-23 MSFT 20.389498 25.81000 26.02000 25.25000 25.84000
## 3585 2010-07-26 AAPL 32.065430 37.04000 37.15714 36.81572 37.14286
## 3586 2010-07-26 AMZN 118.400002 118.40000 118.60000 114.88000 118.26000
## 3587 2010-07-26 GOOG 243.572037 243.57204 244.45871 241.53467 243.63181
## 3588 2010-07-26 MSFT 20.618591 26.10000 26.20000 25.80000 25.86000
## 3589 2010-07-27 AAPL 32.659046 37.72572 37.82857 37.18572 37.26714
## 3590 2010-07-27 AMZN 117.129997 117.13000 118.50000 115.07000 118.43000
## 3591 2010-07-27 GOOG 245.395203 245.39520 247.82111 244.16978 244.37402
## 3592 2010-07-27 MSFT 20.665995 26.16000 26.24000 25.96000 26.14000
## 3593 2010-07-28 AAPL 32.273190 37.28000 37.99857 37.17857 37.66714
## 3594 2010-07-28 AMZN 117.129997 117.13000 118.20000 116.40000 117.00000
## 3595 2010-07-28 GOOG 241.270660 241.27066 246.70030 240.43379 246.54588
## 3596 2010-07-28 MSFT 20.500095 25.95000 26.19000 25.83000 26.07000
## 3597 2010-07-29 AAPL 31.920740 36.87286 37.52143 36.58571 37.24429
## 3598 2010-07-29 AMZN 116.860001 116.86000 118.87000 115.52000 117.99000
## 3599 2010-07-29 GOOG 241.589462 241.58946 243.52721 238.77004 242.06767
## 3600 2010-07-29 MSFT 20.563297 26.03000 26.41000 25.60000 26.13000
## 3601 2010-07-30 AAPL 31.814383 36.75000 37.10000 36.41429 36.55571
## 3602 2010-07-30 AMZN 117.889999 117.89000 118.74000 114.51000 115.53000
## 3603 2010-07-30 GOOG 241.519730 241.51973 242.77004 238.67539 238.92943
## 3604 2010-07-30 MSFT 20.389498 25.81000 25.84000 25.35000 25.75000
## 3605 2010-08-02 AAPL 32.383263 37.40714 37.51286 37.08857 37.20571
## 3606 2010-08-02 AMZN 120.070000 120.07000 120.38000 117.57000 119.15000
## 3607 2010-08-02 GOOG 244.289337 244.28934 245.71898 242.56082 243.58200
## 3608 2010-08-02 MSFT 20.800285 26.33000 26.38000 25.75000 25.99000
## 3609 2010-08-03 AAPL 32.393154 37.41857 37.60857 37.06000 37.28714
## 3610 2010-08-03 AMZN 122.419998 122.42000 122.87000 119.68000 120.00000
## 3611 2010-08-03 GOOG 244.000427 244.00043 245.31052 242.47116 244.33418
## 3612 2010-08-03 MSFT 20.665995 26.16000 26.35000 25.97000 26.20000
## 3613 2010-08-04 AAPL 32.523029 37.56857 37.75428 37.18714 37.54857
## 3614 2010-08-04 AMZN 127.580002 127.58000 128.47000 123.00000 123.06000
## 3615 2010-08-04 GOOG 252.214630 252.21463 252.55337 244.60815 245.17104
## 3616 2010-08-04 MSFT 20.326296 25.73000 26.24000 25.44000 26.15000
## 3617 2010-08-05 AAPL 32.364719 37.38571 37.59714 37.22143 37.39000
## 3618 2010-08-05 AMZN 127.830002 127.83000 128.00000 125.82000 126.77000
## 3619 2010-08-05 GOOG 253.101318 253.10132 253.35039 250.83980 252.00044
## 3620 2010-08-05 MSFT 20.041904 25.37000 25.58000 25.21000 25.49000
## 3621 2010-08-06 AAPL 32.165604 37.15572 37.35571 36.80429 37.11143
## 3622 2010-08-06 AMZN 128.320007 128.32001 128.39999 125.90000 126.72000
## 3623 2010-08-06 GOOG 249.176025 249.17603 251.92572 247.09882 251.75636
## 3624 2010-08-06 MSFT 20.184097 25.55000 25.56000 25.02000 25.18000
## 3625 2010-08-09 AAPL 32.370895 37.39286 37.45000 37.08143 37.35429
## 3626 2010-08-09 AMZN 128.830002 128.83000 129.92999 127.85000 128.46001
## 3627 2010-08-09 GOOG 251.731445 251.73145 251.80617 249.74390 250.18724
## 3628 2010-08-09 MSFT 20.231495 25.61000 25.73000 25.37000 25.55000
## 3629 2010-08-10 AAPL 32.081516 37.05857 37.20714 36.79286 37.12143
## 3630 2010-08-10 AMZN 130.000000 130.00000 130.00000 127.38000 127.95000
## 3631 2010-08-10 GOOG 250.914505 250.91450 252.05524 248.35411 250.23704
## 3632 2010-08-10 MSFT 19.804903 25.07000 25.34000 24.88000 25.33000
## 3633 2010-08-11 AAPL 30.941259 35.74143 36.52714 35.68714 36.48571
## 3634 2010-08-11 AMZN 125.889999 125.89000 128.11999 125.20000 128.10001
## 3635 2010-08-11 GOOG 244.951859 244.95186 248.07018 244.83231 247.93567
## 3636 2010-08-11 MSFT 19.639013 24.86000 24.90000 24.56000 24.68000
## 3637 2010-08-12 AAPL 31.139137 35.97000 36.15714 35.16000 35.24143
## 3638 2010-08-12 AMZN 126.559998 126.56000 127.00000 123.55000 123.76000
## 3639 2010-08-12 GOOG 245.086349 245.08635 246.45123 240.35410 241.06642
## 3640 2010-08-12 MSFT 19.346718 24.49000 24.68000 24.36000 24.42000
## 3641 2010-08-13 AAPL 30.806463 35.58571 35.98286 35.58429 35.95000
## 3642 2010-08-13 AMZN 124.690002 124.69000 127.48000 124.26000 126.06000
## 3643 2010-08-13 GOOG 242.266922 242.26692 244.67789 242.09757 243.58697
## 3644 2010-08-13 MSFT 19.275618 24.40000 24.67000 24.24000 24.35000
## 3645 2010-08-16 AAPL 30.625906 35.37714 35.71571 35.23143 35.36857
## 3646 2010-08-16 AMZN 126.070000 126.07000 127.37000 123.04000 123.61000
## 3647 2010-08-16 GOOG 241.888336 241.88834 244.02035 239.35284 240.93690
## 3648 2010-08-16 MSFT 19.354610 24.50000 24.61000 24.30000 24.36000
## 3649 2010-08-17 AAPL 31.161400 35.99572 36.37571 35.60000 35.72572
## 3650 2010-08-17 AMZN 128.860001 128.86000 129.98000 126.79000 127.34000
## 3651 2010-08-17 GOOG 244.344131 244.34413 246.42633 242.10753 243.35286
## 3652 2010-08-17 MSFT 19.624645 24.71000 24.96000 24.60000 24.71000
## 3653 2010-08-18 AAPL 31.297430 36.15286 36.38143 35.94000 36.05143
## 3654 2010-08-18 AMZN 129.649994 129.64999 130.81000 128.26000 129.25000
## 3655 2010-08-18 GOOG 240.174759 240.17476 244.51848 239.87589 244.30429
## 3656 2010-08-18 MSFT 19.712004 24.82000 24.95000 24.41000 24.68000
## 3657 2010-08-19 AAPL 30.902927 35.69714 36.21143 35.52571 36.12000
## 3658 2010-08-19 AMZN 127.570000 127.57000 130.02000 126.82000 129.22000
## 3659 2010-08-19 GOOG 233.111237 233.11124 240.35410 232.75258 239.60689
## 3660 2010-08-19 MSFT 19.410210 24.44000 24.74000 24.21000 24.62000
## 3661 2010-08-20 AAPL 30.873240 35.66286 36.27428 35.57143 35.62714
## 3662 2010-08-20 AMZN 127.760002 127.76000 128.03999 126.02000 127.20000
## 3663 2010-08-20 GOOG 230.147354 230.14735 234.91449 229.64922 233.11124
## 3664 2010-08-20 MSFT 19.243431 24.23000 24.40000 24.20000 24.31000
## 3665 2010-08-23 AAPL 30.398338 35.11429 36.00000 35.03571 35.97000
## 3666 2010-08-23 AMZN 126.599998 126.60000 129.22000 126.50000 127.86000
## 3667 2010-08-23 GOOG 231.168518 231.16852 233.25072 228.01036 229.88832
## 3668 2010-08-23 MSFT 19.283144 24.28000 24.64000 24.24000 24.44000
## 3669 2010-08-24 AAPL 29.672398 34.27571 34.71429 34.09286 34.66714
## 3670 2010-08-24 AMZN 124.529999 124.53000 125.44000 123.18000 125.41000
## 3671 2010-08-24 GOOG 224.852203 224.85220 228.32916 224.61807 227.99542
## 3672 2010-08-24 MSFT 19.092529 24.04000 24.35000 24.00000 24.09000
## 3673 2010-08-25 AAPL 30.038467 34.69857 34.85571 33.88571 34.00571
## 3674 2010-08-25 AMZN 126.849998 126.85000 127.37000 123.83000 123.85000
## 3675 2010-08-25 GOOG 226.461166 226.46117 228.05022 224.15979 224.15979
## 3676 2010-08-25 MSFT 19.140184 24.10000 24.22000 23.87000 24.00000
## 3677 2010-08-26 AAPL 29.715677 34.32571 35.10714 34.32571 35.06428
## 3678 2010-08-26 AMZN 124.860001 124.86000 127.59000 124.82000 127.15000
## 3679 2010-08-26 GOOG 224.647964 224.64796 227.77624 224.37897 227.17848
## 3680 2010-08-26 MSFT 18.917805 23.82000 24.19000 23.79000 24.09000
## 3681 2010-08-27 AAPL 29.881397 34.51714 34.65857 33.65143 34.53571
## 3682 2010-08-27 AMZN 126.639999 126.64000 126.64000 122.25000 125.46000
## 3683 2010-08-27 GOOG 228.558304 228.55830 229.13614 222.98918 225.43501
## 3684 2010-08-27 MSFT 19.005177 23.93000 24.02000 23.51000 23.88000
## 3685 2010-08-30 AAPL 29.990227 34.64286 35.10714 34.38286 34.39429
## 3686 2010-08-30 AMZN 123.790001 123.79000 126.95000 123.69000 126.03000
## 3687 2010-08-30 GOOG 225.499771 225.49977 229.02158 225.36528 228.71771
## 3688 2010-08-30 MSFT 18.774853 23.64000 23.82000 23.60000 23.74000
## 3689 2010-08-31 AAPL 30.064436 34.72857 34.93714 34.33571 34.55000
## 3690 2010-08-31 AMZN 124.830002 124.83000 125.90000 122.50000 122.85000
## 3691 2010-08-31 GOOG 224.169754 224.16975 226.58571 223.16353 224.21458
## 3692 2010-08-31 MSFT 18.639843 23.47000 23.73000 23.32000 23.60000
## 3693 2010-09-01 AAPL 30.958572 35.76143 35.92285 35.18286 35.35286
## 3694 2010-09-01 AMZN 132.490005 132.49000 132.60001 126.17000 126.36000
## 3695 2010-09-01 GOOG 229.305511 229.30551 231.60190 225.40512 226.64050
## 3696 2010-09-01 MSFT 18.981342 23.90000 23.95000 23.54000 23.67000
## 3697 2010-09-02 AAPL 31.186125 36.02428 36.02428 35.51000 35.89429
## 3698 2010-09-02 AMZN 135.210007 135.21001 135.21001 132.05000 132.17000
## 3699 2010-09-02 GOOG 230.725189 230.72519 231.34786 229.29555 230.55582
## 3700 2010-09-02 MSFT 19.013113 23.94000 23.95000 23.71000 23.88000
## 3701 2010-09-03 AAPL 32.002354 36.96714 36.96857 36.35714 36.44143
## 3702 2010-09-03 AMZN 138.789993 138.78999 139.50000 136.63001 136.89000
## 3703 2010-09-03 GOOG 234.271896 234.27190 235.05894 232.84723 234.38148
## 3704 2010-09-03 MSFT 19.291079 24.29000 24.45000 24.20000 24.24000
## 3705 2010-09-07 AAPL 31.883636 36.83000 37.07571 36.60714 36.66286
## 3706 2010-09-07 AMZN 137.220001 137.22000 138.60001 136.89000 137.56000
## 3707 2010-09-07 GOOG 231.332901 231.33290 232.92195 230.64548 231.38272
## 3708 2010-09-07 MSFT 19.028994 23.96000 24.30000 23.92000 24.10000
## 3709 2010-09-08 AAPL 32.515610 37.56000 37.77000 37.01429 37.11143
## 3710 2010-09-08 AMZN 139.139999 139.14000 139.70000 136.45000 137.92999
## 3711 2010-09-08 GOOG 234.411362 234.41136 235.36778 231.38770 231.72643
## 3712 2010-09-08 MSFT 19.005177 23.93000 24.20000 23.74000 24.07000
## 3713 2010-09-09 AAPL 32.534145 37.58143 38.07429 37.56000 37.86286
## 3714 2010-09-09 AMZN 140.380005 140.38001 141.36999 139.26000 140.39000
## 3715 2010-09-09 GOOG 237.200912 237.20091 239.30304 234.41136 238.02283
## 3716 2010-09-09 MSFT 19.068701 24.01000 24.21000 23.99000 24.19000
## 3717 2010-09-10 AAPL 32.576195 37.63000 37.78571 37.34286 37.59857
## 3718 2010-09-10 AMZN 142.440002 142.44000 142.60001 140.03999 140.75000
## 3719 2010-09-10 GOOG 237.180984 237.18098 238.99918 236.65297 238.61562
## 3720 2010-09-10 MSFT 18.941633 23.85000 24.03000 23.79000 23.98000
## 3721 2010-09-13 AAPL 33.025120 38.14857 38.32571 37.96571 37.97429
## 3722 2010-09-13 AMZN 145.070007 145.07001 145.74000 143.76000 144.07001
## 3723 2010-09-13 GOOG 240.234543 240.23454 241.27066 238.86966 239.55209
## 3724 2010-09-13 MSFT 19.942331 25.11000 25.29000 24.09000 24.20000
## 3725 2010-09-14 AAPL 33.151253 38.29429 38.45286 37.93143 38.03000
## 3726 2010-09-14 AMZN 145.750000 145.75000 146.70000 143.83000 144.50000
## 3727 2010-09-14 GOOG 239.317978 239.31798 241.46991 239.14363 240.10503
## 3728 2010-09-14 MSFT 19.878786 25.03000 25.35000 24.89000 25.04000
## 3729 2010-09-15 AAPL 33.418404 38.60286 38.62571 38.26286 38.31000
## 3730 2010-09-15 AMZN 145.449997 145.45000 145.61999 143.56000 144.88001
## 3731 2010-09-15 GOOG 239.422592 239.42259 240.04526 238.35658 239.07887
## 3732 2010-09-15 MSFT 19.950262 25.12000 25.22000 24.92000 25.10000
## 3733 2010-09-16 AAPL 34.203705 39.51000 39.52428 38.50000 38.60571
## 3734 2010-09-16 AMZN 148.130005 148.13001 148.23000 145.16000 145.39999
## 3735 2010-09-16 GOOG 239.631805 239.63181 240.32420 238.80988 239.07887
## 3736 2010-09-16 MSFT 20.117050 25.33000 25.37000 25.05000 25.06000
## 3737 2010-09-17 AAPL 34.055305 39.33857 39.70857 39.09714 39.67000
## 3738 2010-09-17 AMZN 148.320007 148.32001 148.98000 146.50000 148.89999
## 3739 2010-09-17 GOOG 244.159836 244.15984 244.68286 239.69157 240.97177
## 3740 2010-09-17 MSFT 20.029688 25.22000 25.53000 25.08000 25.40000
## 3741 2010-09-20 AAPL 35.027351 40.46143 40.54000 39.40714 39.44000
## 3742 2010-09-20 AMZN 151.300003 151.30000 151.95000 147.35001 148.70000
## 3743 2010-09-20 GOOG 253.190979 253.19098 254.25200 245.11127 245.33044
## 3744 2010-09-20 MSFT 20.196466 25.43000 25.52000 25.11000 25.28000
## 3745 2010-09-21 AAPL 35.094143 40.53857 41.05000 40.39857 40.55143
## 3746 2010-09-21 AMZN 150.729996 150.73000 153.31000 149.60001 150.76000
## 3747 2010-09-21 GOOG 255.771301 255.77130 259.01914 253.50481 253.88837
## 3748 2010-09-21 MSFT 19.974087 25.15000 25.42000 25.08000 25.42000
## 3749 2010-09-22 AAPL 35.586349 41.10714 41.14000 40.34428 40.38714
## 3750 2010-09-22 AMZN 151.830002 151.83000 152.70000 149.10001 149.84000
## 3751 2010-09-22 GOOG 257.036560 257.03656 257.92325 254.88463 255.47243
## 3752 2010-09-22 MSFT 19.545225 24.61000 24.97000 24.36000 24.89000
## 3753 2010-09-23 AAPL 35.731030 41.27428 41.82286 40.85714 40.90429
## 3754 2010-09-23 AMZN 152.850006 152.85001 155.92000 150.97000 151.20000
## 3755 2010-09-23 GOOG 255.781265 255.78126 258.87466 254.69534 256.34415
## 3756 2010-09-23 MSFT 19.402271 24.43000 24.59000 24.36000 24.51000
## 3757 2010-09-24 AAPL 36.151516 41.76000 41.93286 41.50714 41.72857
## 3758 2010-09-24 AMZN 160.729996 160.73000 160.89000 155.42000 155.42999
## 3759 2010-09-24 GOOG 262.660492 262.66049 262.92947 258.16235 259.89584
## 3760 2010-09-24 MSFT 19.680239 24.78000 24.80000 24.58000 24.64000
## 3761 2010-09-27 AAPL 36.008068 41.59428 42.10429 41.57286 41.99714
## 3762 2010-09-27 AMZN 159.369995 159.36999 161.20000 157.88001 160.22000
## 3763 2010-09-27 GOOG 264.214661 264.21466 267.42264 263.43756 263.43756
## 3764 2010-09-27 MSFT 19.640532 24.73000 24.99000 24.59000 24.85000
## 3765 2010-09-28 AAPL 35.476269 40.98000 41.68143 39.28571 41.68143
## 3766 2010-09-28 AMZN 159.699997 159.70000 160.88001 154.89000 159.84000
## 3767 2010-09-28 GOOG 262.600708 262.60071 265.79871 258.25699 265.74393
## 3768 2010-09-28 MSFT 19.600819 24.68000 24.90000 24.35000 24.80000
## 3769 2010-09-29 AAPL 35.539349 41.05286 41.40143 40.85714 41.03286
## 3770 2010-09-29 AMZN 158.990005 158.99000 161.78000 157.75000 159.03000
## 3771 2010-09-29 GOOG 262.859741 262.85974 265.47494 261.37531 262.93945
## 3772 2010-09-29 MSFT 19.457863 24.50000 24.66000 24.40000 24.63000
## 3773 2010-09-30 AAPL 35.091660 40.53571 41.42857 40.17857 41.28571
## 3774 2010-09-30 AMZN 157.059998 157.06000 160.92999 155.60001 160.01000
## 3775 2010-09-30 GOOG 261.913300 261.91330 264.94193 258.49112 263.59198
## 3776 2010-09-30 MSFT 19.449926 24.49000 24.83000 24.36000 24.61000
## 3777 2010-10-01 AAPL 34.939545 40.36000 40.94000 40.19286 40.87857
## 3778 2010-10-01 AMZN 153.710007 153.71001 157.44000 152.20000 157.08000
## 3779 2010-10-01 GOOG 261.828613 261.82861 264.31928 260.52350 264.01044
## 3780 2010-10-01 MSFT 19.362556 24.38000 24.82000 24.30000 24.77000
## 3781 2010-10-04 AAPL 34.459702 39.80571 40.41429 39.68143 40.22857
## 3782 2010-10-04 AMZN 155.389999 155.39000 155.96001 152.78999 153.95000
## 3783 2010-10-04 GOOG 260.199707 260.19971 263.13870 258.45624 261.49484
## 3784 2010-10-04 MSFT 18.989285 23.91000 23.99000 23.78000 23.96000
## 3785 2010-10-05 AAPL 35.733513 41.27714 41.35000 40.26000 40.28571
## 3786 2010-10-05 AMZN 160.869995 160.86999 161.21001 157.01000 157.08000
## 3787 2010-10-05 GOOG 268.110046 268.11005 268.99176 262.29187 263.20346
## 3788 2010-10-05 MSFT 19.338736 24.35000 24.45000 23.91000 24.06000
## 3789 2010-10-06 AAPL 35.764439 41.31286 41.71286 40.75143 41.37000
## 3790 2010-10-06 AMZN 155.399994 155.39999 160.67999 154.60001 160.60001
## 3791 2010-10-06 GOOG 266.177307 266.17731 268.96686 263.98053 268.62314
## 3792 2010-10-06 MSFT 19.402271 24.43000 24.54000 24.13000 24.32000
## 3793 2010-10-07 AAPL 35.768143 41.31714 41.49714 40.98714 41.47714
## 3794 2010-10-07 AMZN 156.270004 156.27000 157.39999 153.39000 156.51000
## 3795 2010-10-07 GOOG 264.015411 264.01541 267.59699 263.58203 267.10382
## 3796 2010-10-07 MSFT 19.481688 24.53000 24.75000 24.28000 24.62000
## 3797 2010-10-08 AAPL 36.367954 42.01000 42.07143 41.42857 41.67285
## 3798 2010-10-08 AMZN 155.550003 155.55000 156.28000 152.78000 155.17999
## 3799 2010-10-08 GOOG 267.173553 267.17355 267.79623 262.82486 265.39026
## 3800 2010-10-08 MSFT 19.513453 24.57000 24.65000 24.37000 24.62000
## 3801 2010-10-11 AAPL 36.527481 42.19429 42.46286 42.08571 42.10571
## 3802 2010-10-11 AMZN 153.029999 153.03000 156.63001 152.34000 154.89000
## 3803 2010-10-11 GOOG 268.413910 268.41391 271.28317 267.58203 268.23459
## 3804 2010-10-11 MSFT 19.529341 24.59000 24.74000 24.50000 24.74000
## 3805 2010-10-12 AAPL 36.920757 42.64857 42.78571 41.78429 42.20143
## 3806 2010-10-12 AMZN 156.479996 156.48000 156.95000 151.39999 152.51000
## 3807 2010-10-12 GOOG 269.684143 269.68414 271.97555 267.89087 269.05151
## 3808 2010-10-12 MSFT 19.719950 24.83000 24.93000 24.43000 24.65000
## 3809 2010-10-13 AAPL 37.118629 42.87714 43.13714 42.82857 42.88571
## 3810 2010-10-13 AMZN 155.169998 155.17000 156.78999 153.85001 156.69000
## 3811 2010-10-13 GOOG 270.635590 270.63559 272.72278 270.15240 272.47867
## 3812 2010-10-13 MSFT 20.124990 25.34000 25.54000 24.89000 25.02000
## 3813 2010-10-14 AAPL 37.387001 43.18714 43.21000 42.91429 43.09857
## 3814 2010-10-14 AMZN 155.529999 155.53000 156.95000 154.23000 155.16000
## 3815 2010-10-14 GOOG 269.455017 269.45502 271.60696 267.55216 271.07394
## 3816 2010-10-14 MSFT 20.037624 25.23000 25.34000 25.00000 25.29000
## 3817 2010-10-15 AAPL 38.924232 44.96286 45.00000 43.55857 43.92000
## 3818 2010-10-15 AMZN 164.639999 164.64000 164.88001 156.75000 158.42000
## 3819 2010-10-15 GOOG 299.602020 299.60202 299.69666 294.69540 298.51608
## 3820 2010-10-15 MSFT 20.283831 25.54000 25.55000 25.23000 25.36000
## 3821 2010-10-18 AAPL 39.327400 45.42857 45.57143 44.89857 45.49572
## 3822 2010-10-18 AMZN 163.559998 163.56000 165.19000 161.82001 165.00000
## 3823 2010-10-18 GOOG 307.701660 307.70166 308.68796 299.15369 299.15369
## 3824 2010-10-18 MSFT 20.506207 25.82000 25.95000 25.45000 25.59000
## 3825 2010-10-19 AAPL 38.274960 44.21286 44.82429 42.86000 43.34286
## 3826 2010-10-19 AMZN 158.669998 158.67000 162.80000 157.00000 160.67999
## 3827 2010-10-19 GOOG 302.780121 302.78012 306.26205 300.30438 303.28821
## 3828 2010-10-19 MSFT 19.934381 25.10000 25.37000 24.95000 25.27000
## 3829 2010-10-20 AAPL 38.403580 44.36143 44.89286 43.83857 44.14286
## 3830 2010-10-20 AMZN 158.669998 158.67000 159.86999 156.57001 158.78000
## 3831 2010-10-20 GOOG 302.854828 302.85483 307.53726 302.61572 302.93454
## 3832 2010-10-20 MSFT 20.101162 25.31000 25.40000 25.10000 25.26000
## 3833 2010-10-21 AAPL 38.278667 44.21714 44.96286 43.82857 44.62286
## 3834 2010-10-21 AMZN 164.970001 164.97000 166.13001 161.28999 162.67000
## 3835 2010-10-21 GOOG 304.852325 304.85233 306.84985 301.86853 304.61322
## 3836 2010-10-21 MSFT 20.188524 25.42000 25.54000 25.05000 25.40000
## 3837 2010-10-22 AAPL 38.025139 43.92429 44.29143 43.75714 44.15286
## 3838 2010-10-22 AMZN 169.130005 169.13001 170.17000 162.27000 162.45000
## 3839 2010-10-22 GOOG 305.121338 305.12134 306.26205 303.88596 304.81747
## 3840 2010-10-22 MSFT 20.156750 25.38000 25.54000 25.27000 25.52000
## 3841 2010-10-25 AAPL 38.194569 44.12000 44.51429 44.06286 44.15572
## 3842 2010-10-25 AMZN 169.000000 169.00000 171.99000 168.32001 171.57001
## 3843 2010-10-25 GOOG 307.098907 307.09891 311.20352 306.33676 306.64563
## 3844 2010-10-25 MSFT 20.005861 25.19000 25.35000 25.17000 25.24000
## 3845 2010-10-26 AAPL 38.096863 44.00714 44.24857 43.66429 43.83857
## 3846 2010-10-26 AMZN 169.949997 169.95000 171.00000 167.50000 167.57001
## 3847 2010-10-26 GOOG 308.144989 308.14499 309.45508 304.37415 305.40527
## 3848 2010-10-26 MSFT 20.569735 25.90000 25.97000 25.06000 25.12000
## 3849 2010-10-27 AAPL 38.069653 43.97572 44.27143 43.65714 43.95000
## 3850 2010-10-27 AMZN 167.509995 167.51000 169.75000 166.53999 168.91000
## 3851 2010-10-27 GOOG 307.083984 307.08398 308.84238 305.02170 306.73529
## 3852 2010-10-27 MSFT 20.688869 26.05000 26.11000 25.62000 25.79000
## 3853 2010-10-28 AAPL 37.749355 43.60571 44.00000 42.98571 43.99286
## 3854 2010-10-28 AMZN 166.839996 166.84000 168.49000 165.05000 168.31000
## 3855 2010-10-28 GOOG 308.135040 308.13504 309.34051 305.50488 308.86728
## 3856 2010-10-28 MSFT 20.871534 26.28000 26.38000 25.92000 26.21000
## 3857 2010-10-29 AAPL 37.222515 42.99714 43.69714 42.98143 43.46143
## 3858 2010-10-29 AMZN 165.229996 165.23000 168.50000 164.81000 165.80000
## 3859 2010-10-29 GOOG 305.704132 305.70413 308.34424 305.35046 307.38284
## 3860 2010-10-29 MSFT 21.181273 26.67000 27.20000 26.48000 27.15000
## 3861 2010-11-01 AAPL 37.618259 43.45428 43.65714 43.17143 43.17429
## 3862 2010-11-01 AMZN 162.580002 162.58000 164.58000 161.52000 164.45000
## 3863 2010-11-01 GOOG 306.351715 306.35172 309.17114 304.46381 306.71536
## 3864 2010-11-01 MSFT 21.403646 26.95000 27.22000 26.70000 26.88000
## 3865 2010-11-02 AAPL 38.258869 44.19429 44.31286 43.85714 43.85714
## 3866 2010-11-02 AMZN 164.610001 164.61000 165.94000 163.36000 163.75000
## 3867 2010-11-02 GOOG 306.650604 306.65060 308.84238 306.14252 308.17987
## 3868 2010-11-02 MSFT 21.753098 27.39000 27.42000 27.02000 27.06000
## 3869 2010-11-03 AAPL 38.684299 44.68572 44.69714 44.07571 44.48143
## 3870 2010-11-03 AMZN 168.470001 168.47000 168.61000 162.28999 165.39999
## 3871 2010-11-03 GOOG 308.932037 308.93204 309.75397 305.60452 307.59705
## 3872 2010-11-03 MSFT 21.467186 27.03000 27.49000 26.96000 27.46000
## 3873 2010-11-04 AAPL 39.360783 45.46714 45.74000 45.00428 45.06428
## 3874 2010-11-04 AMZN 168.929993 168.92999 172.53000 168.39999 169.86000
## 3875 2010-11-04 GOOG 310.969421 310.96942 313.78388 309.88846 311.15372
## 3876 2010-11-04 MSFT 21.554550 27.14000 27.43000 27.01000 27.41000
## 3877 2010-11-05 AAPL 39.219810 45.30429 45.65286 45.25000 45.42714
## 3878 2010-11-05 AMZN 170.770004 170.77000 171.64999 168.59000 169.35001
## 3879 2010-11-05 GOOG 311.372894 311.37289 311.57712 309.39533 310.42645
## 3880 2010-11-05 MSFT 21.324230 26.85000 27.19000 26.53000 27.17000
## 3881 2010-11-08 AAPL 39.404072 45.51714 45.68143 45.25143 45.31428
## 3882 2010-11-08 AMZN 171.990005 171.99000 173.20000 168.78000 170.84000
## 3883 2010-11-08 GOOG 312.214752 312.21475 313.56967 310.40155 310.84488
## 3884 2010-11-08 MSFT 21.292458 26.81000 28.87000 26.58000 26.68000
## 3885 2010-11-09 AAPL 39.089947 45.15429 45.90000 44.92857 45.86429
## 3886 2010-11-09 AMZN 170.270004 170.27000 173.14000 169.06000 172.67000
## 3887 2010-11-09 GOOG 311.243378 311.24338 314.24713 309.09644 313.82370
## 3888 2010-11-09 MSFT 21.403646 26.95000 27.11000 26.71000 26.81000
## 3889 2010-11-10 AAPL 39.331104 45.43286 45.53857 44.79286 45.23429
## 3890 2010-11-10 AMZN 173.330002 173.33000 173.36999 169.41000 170.59000
## 3891 2010-11-10 GOOG 310.277008 310.27701 310.33679 307.60202 309.87851
## 3892 2010-11-10 MSFT 21.395710 26.94000 27.08000 26.81000 27.01000
## 3893 2010-11-11 AAPL 39.160442 45.23571 45.48571 44.89286 45.00000
## 3894 2010-11-11 AMZN 170.369995 170.36999 172.05000 169.42000 171.00000
## 3895 2010-11-11 GOOG 307.442627 307.44263 308.76767 305.95819 308.69293
## 3896 2010-11-11 MSFT 21.189220 26.68000 26.72000 26.28000 26.68000
## 3897 2010-11-12 AAPL 38.094391 44.00428 45.21429 43.37571 45.14286
## 3898 2010-11-12 AMZN 165.679993 165.67999 171.26000 165.05000 170.11999
## 3899 2010-11-12 GOOG 300.518585 300.51858 307.29816 299.48245 305.84860
## 3900 2010-11-12 MSFT 20.863598 26.27000 26.52000 26.10000 26.47000
## 3901 2010-11-15 AAPL 37.971966 43.86286 44.36286 43.75286 44.06572
## 3902 2010-11-15 AMZN 158.899994 158.89999 165.35001 158.56000 165.16000
## 3903 2010-11-15 GOOG 296.623169 296.62317 300.87225 295.91583 300.41397
## 3904 2010-11-15 MSFT 20.807999 26.20000 26.50000 26.17000 26.33000
## 3905 2010-11-16 AAPL 37.297951 43.08429 43.94286 42.76000 43.67429
## 3906 2010-11-16 AMZN 157.779999 157.78000 160.91000 156.77000 158.74000
## 3907 2010-11-16 GOOG 290.770111 290.77011 297.82867 290.63562 295.27325
## 3908 2010-11-16 MSFT 20.624210 25.81000 26.04000 25.65000 26.04000
## 3909 2010-11-17 AAPL 37.163139 42.92857 43.42714 42.53714 43.02857
## 3910 2010-11-17 AMZN 158.350006 158.35001 160.85001 157.55000 157.84000
## 3911 2010-11-17 GOOG 290.685425 290.68543 293.64932 289.59952 291.40774
## 3912 2010-11-17 MSFT 20.432430 25.57000 25.91000 25.55000 25.90000
## 3913 2010-11-18 AAPL 38.143871 44.06143 44.23857 43.52714 43.60000
## 3914 2010-11-18 AMZN 164.169998 164.17000 165.00000 160.74000 160.74000
## 3915 2010-11-18 GOOG 297.166138 297.16614 298.86975 293.18109 293.40027
## 3916 2010-11-18 MSFT 20.648182 25.84000 26.08000 25.61000 25.71000
## 3917 2010-11-19 AAPL 37.933628 43.81857 44.05714 43.60571 43.99572
## 3918 2010-11-19 AMZN 164.820007 164.82001 164.99000 162.84000 163.95000
## 3919 2010-11-19 GOOG 294.311859 294.31186 297.82867 294.06775 297.38531
## 3920 2010-11-19 MSFT 20.528322 25.69000 25.83000 25.60000 25.80000
## 3921 2010-11-22 AAPL 38.753555 44.76571 44.76571 43.69571 43.81143
## 3922 2010-11-22 AMZN 170.389999 170.39000 170.60001 165.00000 165.10001
## 3923 2010-11-22 GOOG 294.506104 294.50610 295.61197 290.28693 292.63812
## 3924 2010-11-22 MSFT 20.560282 25.73000 25.74000 25.44000 25.65000
## 3925 2010-11-23 AAPL 38.180965 44.10429 44.53571 43.79429 44.35000
## 3926 2010-11-23 AMZN 168.199997 168.20000 168.81000 164.61999 168.61000
## 3927 2010-11-23 GOOG 290.416443 290.41644 293.40524 288.02042 292.40897
## 3928 2010-11-23 MSFT 20.072849 25.12000 25.60000 25.09000 25.57000
## 3929 2010-11-24 AAPL 38.931641 44.97143 45.05714 44.53571 44.57143
## 3930 2010-11-24 AMZN 177.250000 177.25000 177.89000 171.53000 171.53000
## 3931 2010-11-24 GOOG 296.374115 296.37412 297.18607 292.42889 292.55841
## 3932 2010-11-24 MSFT 20.272619 25.37000 25.46000 25.16000 25.20000
## 3933 2010-11-26 AAPL 38.956387 45.00000 45.38571 44.70571 44.82000
## 3934 2010-11-26 AMZN 177.199997 177.20000 178.38001 176.16000 177.36000
## 3935 2010-11-26 GOOG 293.898407 293.89841 295.38284 292.40399 294.12753
## 3936 2010-11-26 MSFT 20.176729 25.25000 25.41000 25.17000 25.21000
## 3937 2010-11-29 AAPL 39.187645 45.26714 45.35429 44.48286 45.07143
## 3938 2010-11-29 AMZN 179.490005 179.49000 181.84000 177.57001 179.99000
## 3939 2010-11-29 GOOG 289.968140 289.96814 293.79877 288.89215 293.48496
## 3940 2010-11-29 MSFT 20.224678 25.31000 25.42000 24.93000 25.19000
## 3941 2010-11-30 AAPL 38.480263 44.45000 44.90857 44.41000 44.79143
## 3942 2010-11-30 AMZN 175.399994 175.39999 177.70000 174.89999 176.95000
## 3943 2010-11-30 GOOG 276.817413 276.81741 286.08768 275.62189 286.08768
## 3944 2010-11-30 MSFT 20.184715 25.26000 25.47000 25.00000 25.05000
## 3945 2010-12-01 AAPL 39.129532 45.20000 45.39286 45.00000 45.03857
## 3946 2010-12-01 AMZN 176.550003 176.55000 179.32001 176.00000 179.16000
## 3947 2010-12-01 GOOG 281.121277 281.12128 284.71780 280.14993 280.44882
## 3948 2010-12-01 MSFT 20.808001 26.04000 26.25000 25.56000 25.57000
## 3949 2010-12-02 AAPL 39.345947 45.45000 45.57143 44.98429 45.36143
## 3950 2010-12-02 AMZN 176.529999 176.53000 177.45000 173.92000 176.86000
## 3951 2010-12-02 GOOG 284.842346 284.84235 285.59451 281.61942 283.26825
## 3952 2010-12-02 MSFT 21.487217 26.89000 26.98000 26.20000 26.24000
## 3953 2010-12-03 AAPL 39.258148 45.34857 45.52143 45.19143 45.28714
## 3954 2010-12-03 AMZN 175.679993 175.67999 176.39999 174.05000 175.50000
## 3955 2010-12-03 GOOG 285.430145 285.43014 287.16363 282.93948 283.66177
## 3956 2010-12-03 MSFT 21.591099 27.02000 27.06000 26.78000 26.81000
## 3957 2010-12-06 AAPL 39.593285 45.73571 46.04714 45.48857 45.52000
## 3958 2010-12-06 AMZN 178.050003 178.05000 178.42999 174.60001 175.52000
## 3959 2010-12-06 GOOG 288.100128 288.10013 289.91333 287.22839 289.20099
## 3960 2010-12-06 MSFT 21.447258 26.84000 26.98000 26.76000 26.93000
## 3961 2010-12-07 AAPL 39.353374 45.45857 46.28429 45.44571 46.25714
## 3962 2010-12-07 AMZN 176.770004 176.77000 181.47000 176.57001 180.50000
## 3963 2010-12-07 GOOG 292.473724 292.47372 295.39279 291.90585 294.53104
## 3964 2010-12-07 MSFT 21.471233 26.87000 27.13000 26.85000 27.08000
## 3965 2010-12-08 AAPL 39.699638 45.85857 45.86000 45.30143 45.66143
## 3966 2010-12-08 AMZN 176.289993 176.28999 178.16000 175.20000 177.49000
## 3967 2010-12-08 GOOG 294.167389 294.16739 295.15369 290.75519 294.87973
## 3968 2010-12-08 MSFT 21.758904 27.23000 27.24000 26.80000 26.83000
## 3969 2010-12-09 AAPL 39.545059 45.68000 46.07143 45.57429 46.01857
## 3970 2010-12-09 AMZN 174.850006 174.85001 178.11000 173.80000 177.77000
## 3971 2010-12-09 GOOG 294.645599 294.64560 296.67798 293.40027 295.83115
## 3972 2010-12-09 MSFT 21.639038 27.08000 27.34000 27.01000 27.28000
## 3973 2010-12-10 AAPL 39.643997 45.79429 45.86429 45.51429 45.66429
## 3974 2010-12-10 AMZN 175.619995 175.61999 175.95000 173.36000 174.88001
## 3975 2010-12-10 GOOG 294.999268 294.99927 295.88596 294.04285 295.46252
## 3976 2010-12-10 MSFT 21.846800 27.34000 27.40000 27.11000 27.19000
## 3977 2010-12-13 AAPL 39.781277 45.95286 46.43714 45.85714 46.33857
## 3978 2010-12-13 AMZN 174.250000 174.25000 177.94000 173.73000 176.33000
## 3979 2010-12-13 GOOG 296.199768 296.19977 300.37412 295.93576 297.44510
## 3980 2010-12-13 MSFT 21.774881 27.25000 27.45000 27.17000 27.27000
## 3981 2010-12-14 AAPL 39.610603 45.75571 46.07715 45.57143 45.96143
## 3982 2010-12-14 AMZN 173.940002 173.94000 175.76000 173.09000 174.28000
## 3983 2010-12-14 GOOG 296.344238 296.34424 298.02792 295.13376 297.43014
## 3984 2010-12-14 MSFT 22.070547 27.62000 27.75000 27.26000 27.31000
## 3985 2010-12-15 AAPL 39.619251 45.76571 46.14286 45.59857 45.71429
## 3986 2010-12-15 AMZN 175.570007 175.57001 179.00000 173.59000 173.72000
## 3987 2010-12-15 GOOG 294.047852 294.04785 297.11136 293.47498 295.99054
## 3988 2010-12-15 MSFT 22.254335 27.85000 27.99000 27.53000 27.53000
## 3989 2010-12-16 AAPL 39.729332 45.89286 46.08714 45.72857 45.87000
## 3990 2010-12-16 AMZN 178.039993 178.03999 178.30000 175.03999 175.58000
## 3991 2010-12-16 GOOG 294.750214 294.75021 295.77637 292.93701 295.31808
## 3992 2010-12-16 MSFT 22.366205 27.99000 27.99000 27.66000 27.76000
## 3993 2010-12-17 AAPL 39.650185 45.80143 45.97000 45.74714 45.94714
## 3994 2010-12-17 AMZN 177.580002 177.58000 178.75000 177.02000 178.41000
## 3995 2010-12-17 GOOG 294.296906 294.29691 295.17361 292.73773 294.39652
## 3996 2010-12-17 MSFT 22.294291 27.90000 28.09000 27.75000 27.92000
## 3997 2010-12-20 AAPL 39.848045 46.03000 46.17857 45.46143 45.94286
## 3998 2010-12-20 AMZN 183.289993 183.28999 183.98000 178.03999 179.27000
## 3999 2010-12-20 GOOG 296.418945 296.41895 297.82367 293.23090 296.21472
## 4000 2010-12-20 MSFT 22.222366 27.81000 27.99000 27.68000 27.95000
## 4001 2010-12-21 AAPL 40.094151 46.31428 46.34143 46.00714 46.14286
## 4002 2010-12-21 AMZN 184.750000 184.75000 185.64999 182.60001 183.88001
## 4003 2010-12-21 GOOG 300.408997 300.40900 301.23093 297.68918 298.16739
## 4004 2010-12-21 MSFT 22.430128 28.07000 28.14000 27.76000 27.85000
## 4005 2010-12-22 AAPL 40.212875 46.45143 46.53143 46.22143 46.33714
## 4006 2010-12-22 AMZN 184.759995 184.76000 185.45000 184.11000 185.00000
## 4007 2010-12-22 GOOG 301.614471 301.61447 302.36667 300.51361 300.87225
## 4008 2010-12-22 MSFT 22.526011 28.19000 28.40000 27.98000 28.01000
## 4009 2010-12-23 AAPL 40.019943 46.22857 46.45000 46.16714 46.42857
## 4010 2010-12-23 AMZN 182.589996 182.59000 184.98000 181.89000 184.34000
## 4011 2010-12-23 GOOG 300.986816 300.98682 301.86853 299.89093 301.53976
## 4012 2010-12-23 MSFT 22.613913 28.30000 28.32000 27.96000 27.97000
## 4013 2010-12-27 AAPL 40.153526 46.38286 46.49143 45.93143 46.12143
## 4014 2010-12-27 AMZN 182.139999 182.14000 183.14000 180.45000 181.89999
## 4015 2010-12-27 GOOG 300.065277 300.06528 300.76267 298.63065 300.24460
## 4016 2010-12-27 MSFT 22.430128 28.07000 28.20000 27.88000 28.12000
## 4017 2010-12-28 AAPL 40.251225 46.49572 46.66571 46.43714 46.55857
## 4018 2010-12-28 AMZN 181.089996 181.09000 182.77000 181.05000 182.10001
## 4019 2010-12-28 GOOG 298.341736 298.34174 300.80750 297.88843 299.90091
## 4020 2010-12-28 MSFT 22.382181 28.01000 28.17000 27.96000 27.97000
## 4021 2010-12-29 AAPL 40.228962 46.47000 46.63571 46.44286 46.60286
## 4022 2010-12-29 AMZN 183.369995 183.36999 184.35001 180.41000 181.80000
## 4023 2010-12-29 GOOG 299.377869 299.37787 300.08023 298.34174 299.87598
## 4024 2010-12-29 MSFT 22.350222 27.97000 28.12000 27.88000 27.94000
## 4025 2010-12-30 AAPL 40.027370 46.23714 46.50143 46.15000 46.49714
## 4026 2010-12-30 AMZN 182.750000 182.75000 184.55000 182.75000 183.92000
## 4027 2010-12-30 GOOG 298.311859 298.31186 299.54224 297.57959 297.88345
## 4028 2010-12-30 MSFT 22.254335 27.85000 28.00000 27.78000 27.92000
## 4029 2010-12-31 AAPL 39.891342 46.08000 46.21143 45.90143 46.13571
## 4030 2010-12-31 AMZN 180.000000 180.00000 182.30000 179.51000 181.96001
## 4031 2010-12-31 GOOG 295.875977 295.87598 298.09268 294.90961 297.25580
## 4032 2010-12-31 MSFT 22.302277 27.91000 27.92000 27.63000 27.80000
## 4033 2011-01-03 AAPL 40.758278 47.08143 47.18000 46.40572 46.52000
## 4034 2011-01-03 AMZN 184.220001 184.22000 186.00000 181.21001 181.36999
## 4035 2011-01-03 GOOG 301.046600 301.04660 301.66428 297.12631 297.12631
## 4036 2011-01-03 MSFT 22.358212 27.98000 28.18000 27.92000 28.05000
## 4037 2011-01-04 AAPL 40.970993 47.32715 47.50000 46.87857 47.49143
## 4038 2011-01-04 AMZN 185.009995 185.01000 187.70000 183.78000 186.14999
## 4039 2011-01-04 GOOG 299.935760 299.93576 301.95819 298.93951 301.67923
## 4040 2011-01-04 MSFT 22.446114 28.09000 28.17000 27.85000 27.94000
## 4041 2011-01-05 AAPL 41.306126 47.71429 47.76286 47.07143 47.07857
## 4042 2011-01-05 AMZN 187.419998 187.42000 187.45000 184.07001 184.10001
## 4043 2011-01-05 GOOG 303.397797 303.39780 304.02545 298.90463 298.91458
## 4044 2011-01-05 MSFT 22.374191 28.00000 28.01000 27.77000 27.90000
## 4045 2011-01-06 AAPL 41.272743 47.67571 47.89286 47.55714 47.81714
## 4046 2011-01-06 AMZN 185.860001 185.86000 187.41000 185.25000 186.50000
## 4047 2011-01-06 GOOG 305.604523 305.60452 308.06030 303.88596 304.19980
## 4048 2011-01-06 MSFT 23.029436 28.82000 28.85000 27.86000 28.04000
## 4049 2011-01-07 AAPL 41.568314 48.01714 48.05000 47.41429 47.71286
## 4050 2011-01-07 AMZN 185.490005 185.49000 188.45000 183.74000 187.88001
## 4051 2011-01-07 GOOG 307.069031 307.06903 307.97064 303.92581 306.80502
## 4052 2011-01-07 MSFT 22.853636 28.60000 28.74000 28.25000 28.64000
## 4053 2011-01-10 AAPL 42.351151 48.92143 49.03286 48.16714 48.40429
## 4054 2011-01-10 AMZN 184.679993 184.67999 185.28999 182.51000 185.03999
## 4055 2011-01-10 GOOG 305.958191 305.95819 306.54599 303.14374 306.25211
## 4056 2011-01-10 MSFT 22.549986 28.22000 28.40000 28.04000 28.26000
## 4057 2011-01-11 AAPL 42.250977 48.80571 49.28000 48.49572 49.26857
## 4058 2011-01-11 AMZN 184.339996 184.34000 186.00000 183.21001 185.42000
## 4059 2011-01-11 GOOG 306.854828 306.85483 308.24463 306.10266 307.70166
## 4060 2011-01-11 MSFT 22.462091 28.11000 28.25000 28.05000 28.20000
## 4061 2011-01-12 AAPL 42.594788 49.20286 49.20428 48.85714 49.03571
## 4062 2011-01-12 AMZN 184.080002 184.08000 185.38001 183.30000 185.36000
## 4063 2011-01-12 GOOG 307.283234 307.28323 308.51858 306.23715 308.51858
## 4064 2011-01-12 MSFT 22.813694 28.55000 28.59000 28.07000 28.12000
## 4065 2011-01-13 AAPL 42.750610 49.38286 49.52000 49.12143 49.30857
## 4066 2011-01-13 AMZN 185.529999 185.53000 186.45000 183.51000 183.60001
## 4067 2011-01-13 GOOG 307.193573 307.19357 308.67801 305.93329 307.33304
## 4068 2011-01-13 MSFT 22.526011 28.19000 28.39000 28.01000 28.33000
## 4069 2011-01-14 AAPL 43.096882 49.78286 49.78286 49.20571 49.41286
## 4070 2011-01-14 AMZN 188.750000 188.75000 188.94000 184.92000 185.50000
## 4071 2011-01-14 GOOG 310.924591 310.92459 310.96942 307.38785 307.54724
## 4072 2011-01-14 MSFT 22.613913 28.30000 28.38000 27.91000 28.08000
## 4073 2011-01-18 AAPL 42.128551 48.66429 49.25143 46.57143 47.07429
## 4074 2011-01-18 AMZN 191.250000 191.25000 191.60001 188.25000 188.66000
## 4075 2011-01-18 GOOG 318.620728 318.62073 319.79633 311.46753 311.86105
## 4076 2011-01-18 MSFT 22.901587 28.66000 28.74000 28.14000 28.16000
## 4077 2011-01-19 AAPL 41.904705 48.40572 49.80000 48.12571 49.76429
## 4078 2011-01-19 AMZN 186.869995 186.86999 191.00000 186.21001 190.89999
## 4079 2011-01-19 GOOG 314.695435 314.69543 320.27951 313.65436 319.86108
## 4080 2011-01-19 MSFT 22.749754 28.47000 28.68000 28.27000 28.46000
## 4081 2011-01-20 AAPL 41.142883 47.52571 48.32857 47.16000 48.06143
## 4082 2011-01-20 AMZN 181.960007 181.96001 186.85001 181.00000 185.28999
## 4083 2011-01-20 GOOG 312.214752 312.21475 315.85608 310.48123 314.92459
## 4084 2011-01-20 MSFT 22.653870 28.35000 28.55000 28.13000 28.50000
## 4085 2011-01-21 AAPL 40.405804 46.67429 47.84000 46.66143 47.68143
## 4086 2011-01-21 AMZN 177.419998 177.42000 183.25000 176.84000 183.00000
## 4087 2011-01-21 GOOG 304.772644 304.77264 319.66681 304.53851 318.59582
## 4088 2011-01-21 MSFT 22.390177 28.02000 28.43000 28.02000 28.40000
## 4089 2011-01-24 AAPL 41.732792 48.20714 48.20714 46.67429 46.69571
## 4090 2011-01-24 AMZN 176.850006 176.85001 178.49000 174.14999 177.95000
## 4091 2011-01-24 GOOG 304.399048 304.39905 305.10141 299.49243 302.65060
## 4092 2011-01-24 MSFT 22.677849 28.38000 28.56000 27.99000 28.02000
## 4093 2011-01-25 AAPL 42.221302 48.77143 48.77714 47.79572 48.04714
## 4094 2011-01-25 AMZN 176.699997 176.70000 176.75000 174.28000 175.50000
## 4095 2011-01-25 GOOG 308.797546 308.79755 309.18610 302.12756 302.96442
## 4096 2011-01-25 MSFT 22.733784 28.45000 28.45000 28.12000 28.14000
## 4097 2011-01-26 AAPL 42.524296 49.12143 49.37143 48.78571 48.99429
## 4098 2011-01-26 AMZN 175.389999 175.39000 177.89000 174.63001 177.51000
## 4099 2011-01-26 GOOG 307.098907 307.09891 310.08273 306.49121 309.00678
## 4100 2011-01-26 MSFT 22.997477 28.78000 28.99000 28.50000 28.51000
## 4101 2011-01-27 AAPL 42.445145 49.03000 49.24143 48.97572 49.11143
## 4102 2011-01-27 AMZN 184.449997 184.45000 185.00000 177.31000 177.48000
## 4103 2011-01-27 GOOG 307.243378 307.24338 308.69293 305.47998 307.79132
## 4104 2011-01-27 MSFT 23.069393 28.87000 29.46000 28.49000 28.75000
## 4105 2011-01-28 AAPL 41.565842 48.01429 49.20000 47.64714 49.16714
## 4106 2011-01-28 AMZN 171.139999 171.14000 173.71001 166.89999 171.45000
## 4107 2011-01-28 GOOG 299.372864 299.37286 309.02170 298.76016 308.37912
## 4108 2011-01-28 MSFT 22.174417 27.75000 28.93000 27.45000 28.90000
## 4109 2011-01-31 AAPL 41.964069 48.47429 48.57715 47.75714 47.97143
## 4110 2011-01-31 AMZN 169.639999 169.64000 171.44000 167.41000 170.16000
## 4111 2011-01-31 GOOG 299.059052 299.05905 301.10638 296.66303 300.67300
## 4112 2011-01-31 MSFT 22.158440 27.73000 27.90000 27.42000 27.77000
## 4113 2011-02-01 AAPL 42.670216 49.29000 49.37857 48.71143 48.75714
## 4114 2011-02-01 AMZN 172.110001 172.11000 173.10001 169.51000 170.52000
## 4115 2011-02-01 GOOG 304.379120 304.37912 305.52979 300.42892 301.11633
## 4116 2011-02-01 MSFT 22.366205 27.99000 28.06000 27.61000 27.80000
## 4117 2011-02-02 AAPL 42.582420 49.18857 49.32143 49.07857 49.20714
## 4118 2011-02-02 AMZN 173.529999 173.53000 175.20000 170.86999 171.42000
## 4119 2011-02-02 GOOG 304.857330 304.85733 306.02295 302.63068 304.35919
## 4120 2011-02-02 MSFT 22.326246 27.94000 28.11000 27.88000 27.93000
## 4121 2011-02-03 AAPL 42.473591 49.06286 49.17714 48.36429 49.11429
## 4122 2011-02-03 AMZN 173.710007 173.71001 174.67000 171.95000 173.50000
## 4123 2011-02-03 GOOG 303.935760 303.93576 304.58334 301.93329 303.60202
## 4124 2011-02-03 MSFT 22.094519 27.65000 27.97000 27.54000 27.97000
## 4125 2011-02-04 AAPL 42.852013 49.50000 49.52857 49.07286 49.09143
## 4126 2011-02-04 AMZN 175.929993 175.92999 177.19000 173.75000 174.00000
## 4127 2011-02-04 GOOG 304.349213 304.34921 304.57837 302.17239 303.93576
## 4128 2011-02-04 MSFT 22.190405 27.77000 27.84000 27.51000 27.70000
## 4129 2011-02-07 AAPL 43.517361 50.26857 50.46429 49.66286 49.69857
## 4130 2011-02-07 AMZN 176.429993 176.42999 177.55000 174.77000 176.14999
## 4131 2011-02-07 GOOG 305.998047 305.99805 308.04037 303.46753 303.94076
## 4132 2011-02-07 MSFT 22.534010 28.20000 28.34000 27.79000 27.80000
## 4133 2011-02-08 AAPL 43.927963 50.74286 50.78857 50.30714 50.52571
## 4134 2011-02-08 AMZN 183.059998 183.06000 183.11000 176.59000 176.66000
## 4135 2011-02-08 GOOG 308.035400 308.03540 308.65808 306.10764 306.31686
## 4136 2011-02-08 MSFT 22.597933 28.28000 28.34000 28.05000 28.10000
## 4137 2011-02-09 AAPL 44.294018 51.16571 51.28571 50.69571 50.74143
## 4138 2011-02-09 AMZN 185.300003 185.30000 186.47000 182.26000 183.14999
## 4139 2011-02-09 GOOG 307.098907 307.09891 308.56842 305.02667 307.28323
## 4140 2011-02-09 MSFT 22.350222 27.97000 28.26000 27.91000 28.19000
## 4141 2011-02-10 AAPL 43.846340 50.64857 51.42857 49.71429 51.05571
## 4142 2011-02-10 AMZN 186.210007 186.21001 187.24000 183.60001 184.39000
## 4143 2011-02-10 GOOG 307.069031 307.06903 307.59705 304.63815 305.80377
## 4144 2011-02-10 MSFT 21.974657 27.50000 27.94000 27.29000 27.93000
## 4145 2011-02-11 AAPL 44.132027 50.97857 51.11429 50.50571 50.67857
## 4146 2011-02-11 AMZN 189.250000 189.25000 189.50000 185.36999 185.56000
## 4147 2011-02-11 GOOG 311.083984 311.08398 311.33304 305.35544 305.74899
## 4148 2011-02-11 MSFT 21.774881 27.25000 27.81000 27.07000 27.76000
## 4149 2011-02-14 AAPL 44.420162 51.31143 51.35429 50.95857 50.97000
## 4150 2011-02-14 AMZN 190.419998 190.42000 191.39999 188.35001 189.25000
## 4151 2011-02-14 GOOG 312.902161 312.90216 313.64438 308.86230 310.50613
## 4152 2011-02-14 MSFT 21.758904 27.23000 27.27000 26.95000 27.21000
## 4153 2011-02-15 AAPL 44.509216 51.41429 51.42429 51.07857 51.31286
## 4154 2011-02-15 AMZN 189.029999 189.03000 190.49000 188.25000 188.73000
## 4155 2011-02-15 GOOG 310.909637 310.90964 313.86853 310.38660 312.48871
## 4156 2011-02-15 MSFT 21.670483 26.96000 27.33000 26.95000 27.04000
## 4157 2011-02-16 AAPL 44.908665 51.87571 52.12857 51.50000 51.54286
## 4158 2011-02-16 AMZN 186.619995 186.61999 190.00000 186.35001 189.77000
## 4159 2011-02-16 GOOG 310.944489 310.94449 312.08026 309.88846 311.64688
## 4160 2011-02-16 MSFT 21.718719 27.02000 27.07000 26.60000 27.05000
## 4161 2011-02-17 AAPL 44.311333 51.18572 51.46714 50.93143 51.03571
## 4162 2011-02-17 AMZN 187.759995 187.76000 189.09000 185.31000 185.77000
## 4163 2011-02-17 GOOG 311.462555 311.46256 312.45386 308.98187 309.46506
## 4164 2011-02-17 MSFT 21.871433 27.21000 27.37000 26.91000 26.97000
## 4165 2011-02-18 AAPL 43.354118 50.08000 51.35714 49.93143 51.24429
## 4166 2011-02-18 AMZN 186.500000 186.50000 188.50000 185.13001 187.53999
## 4167 2011-02-18 GOOG 313.863556 313.86356 314.41150 310.92459 311.83118
## 4168 2011-02-18 MSFT 21.750868 27.06000 27.21000 26.99000 27.13000
## 4169 2011-02-22 AAPL 41.876259 48.37286 49.34286 48.24572 48.87857
## 4170 2011-02-22 AMZN 180.419998 180.42000 184.72000 179.32001 183.67999
## 4171 2011-02-22 GOOG 303.965668 303.96567 311.29819 302.75021 308.85733
## 4172 2011-02-22 MSFT 21.373079 26.59000 27.10000 26.52000 26.78000
## 4173 2011-02-23 AAPL 42.372185 48.94571 49.23429 48.37286 48.39571
## 4174 2011-02-23 AMZN 176.679993 176.67999 181.14999 174.39000 180.25000
## 4175 2011-02-23 GOOG 304.518585 304.51858 306.20227 300.87225 304.02545
## 4176 2011-02-23 MSFT 21.373079 26.59000 26.86000 26.43000 26.53000
## 4177 2011-02-24 AAPL 42.404331 48.98286 49.30714 48.33857 49.14571
## 4178 2011-02-24 AMZN 177.750000 177.75000 179.75000 174.56000 176.86000
## 4179 2011-02-24 GOOG 303.273254 303.27325 305.40030 299.55222 304.55347
## 4180 2011-02-24 MSFT 21.517767 26.77000 27.06000 26.50000 26.64000
## 4181 2011-02-25 AAPL 43.057316 49.73714 49.77571 49.25714 49.32286
## 4182 2011-02-25 AMZN 177.240005 177.24000 180.75000 177.10001 178.95000
## 4183 2011-02-25 GOOG 303.880981 303.88098 306.21225 303.61200 304.78757
## 4184 2011-02-25 MSFT 21.340925 26.55000 26.95000 26.50000 26.91000
## 4185 2011-02-28 AAPL 43.681858 50.45857 50.72143 50.16000 50.17714
## 4186 2011-02-28 AMZN 173.289993 173.28999 175.89000 172.14999 173.91000
## 4187 2011-02-28 GOOG 305.554718 305.55472 307.09393 302.86978 303.86105
## 4188 2011-02-28 MSFT 21.365040 26.58000 26.86000 26.51000 26.69000
## 4189 2011-03-01 AAPL 43.199551 49.90143 50.81714 49.66857 50.78143
## 4190 2011-03-01 AMZN 169.440002 169.44000 173.96001 168.67000 173.53000
## 4191 2011-03-01 GOOG 299.258301 299.25830 308.45383 298.53104 307.73654
## 4192 2011-03-01 MSFT 21.027451 26.16000 26.78000 26.15000 26.60000
## 4193 2011-03-02 AAPL 43.547050 50.30286 50.62143 49.77143 49.99429
## 4194 2011-03-02 AMZN 172.020004 172.02000 173.30000 168.35001 169.09000
## 4195 2011-03-02 GOOG 299.273254 299.27325 301.86853 296.48370 298.78009
## 4196 2011-03-02 MSFT 20.963140 26.08000 26.37000 26.04000 26.11000
## 4197 2011-03-03 AAPL 44.467155 51.36572 51.39857 50.84571 51.02714
## 4198 2011-03-03 AMZN 172.789993 172.78999 174.46001 172.05000 173.71001
## 4199 2011-03-03 GOOG 303.641876 303.64188 304.60327 301.37039 302.05780
## 4200 2011-03-03 MSFT 21.059595 26.20000 26.40000 26.18000 26.26000
## 4201 2011-03-04 AAPL 44.521584 51.42857 51.47000 51.10714 51.43857
## 4202 2011-03-04 AMZN 171.669998 171.67000 172.75000 169.51000 172.61999
## 4203 2011-03-04 GOOG 299.188568 299.18857 303.35297 298.97934 303.02918
## 4204 2011-03-04 MSFT 20.858646 25.95000 26.24000 25.80000 26.22000
## 4205 2011-03-07 AAPL 43.947746 50.76571 51.66714 50.18714 51.62857
## 4206 2011-03-07 AMZN 169.080002 169.08000 172.09000 166.24000 171.92000
## 4207 2011-03-07 GOOG 294.725311 294.72531 300.71783 292.40399 299.15369
## 4208 2011-03-07 MSFT 20.673771 25.72000 26.27000 25.55000 26.13000
## 4209 2011-03-08 AAPL 43.997223 50.82286 51.05714 50.32143 50.70143
## 4210 2011-03-08 AMZN 166.889999 166.89000 169.71001 166.72000 169.39000
## 4211 2011-03-08 GOOG 295.049072 295.04907 297.87351 293.99802 295.35794
## 4212 2011-03-08 MSFT 20.826496 25.91000 26.02000 25.65000 25.77000
## 4213 2011-03-09 AAPL 43.590332 50.35286 50.68000 50.08571 50.67000
## 4214 2011-03-09 AMZN 169.050003 169.05000 169.75000 163.89999 166.67000
## 4215 2011-03-09 GOOG 294.780090 294.78009 296.14499 291.78134 294.39652
## 4216 2011-03-09 MSFT 20.810419 25.89000 25.98000 25.66000 25.81000
## 4217 2011-03-10 AAPL 42.873047 49.52428 49.96714 49.27143 49.87429
## 4218 2011-03-10 AMZN 166.139999 166.14000 168.47000 164.82001 167.07001
## 4219 2011-03-10 GOOG 289.066498 289.06650 292.21472 288.64310 291.62692
## 4220 2011-03-10 MSFT 20.424597 25.41000 25.71000 25.35000 25.62000
## 4221 2011-03-11 AAPL 43.530972 50.28429 50.33143 49.28571 49.33286
## 4222 2011-03-11 AMZN 168.070007 168.07001 169.20000 164.11999 165.50000
## 4223 2011-03-11 GOOG 287.278198 287.27820 288.91705 285.59451 288.03040
## 4224 2011-03-11 MSFT 20.641615 25.68000 25.85000 25.36000 25.41000
## 4225 2011-03-14 AAPL 43.725136 50.50857 50.92571 50.18714 50.45428
## 4226 2011-03-14 AMZN 166.729996 166.73000 168.08000 164.57001 166.60001
## 4227 2011-03-14 GOOG 283.930756 283.93076 288.06525 282.94943 285.33051
## 4228 2011-03-14 MSFT 20.649660 25.69000 25.76000 25.35000 25.49000
## 4229 2011-03-15 AAPL 42.719685 49.34714 49.69143 48.58571 48.87143
## 4230 2011-03-15 AMZN 165.080002 165.08000 166.88001 160.76000 161.39000
## 4231 2011-03-15 GOOG 283.716553 283.71655 284.43387 276.71280 277.70908
## 4232 2011-03-15 MSFT 20.408522 25.39000 25.47000 25.00000 25.08000
## 4233 2011-03-16 AAPL 40.812687 47.14429 49.00000 46.60857 48.85714
## 4234 2011-03-16 AMZN 164.699997 164.70000 168.14000 162.86999 164.70000
## 4235 2011-03-16 GOOG 277.509827 277.50983 283.83115 274.61069 282.94446
## 4236 2011-03-16 MSFT 19.926239 24.79000 25.28000 24.68000 25.22000
## 4237 2011-03-17 AAPL 41.385277 47.80571 48.51571 47.23714 48.11857
## 4238 2011-03-17 AMZN 160.970001 160.97000 166.30000 160.78000 165.91000
## 4239 2011-03-17 GOOG 279.631866 279.63187 283.43759 279.22339 281.18604
## 4240 2011-03-17 MSFT 19.918201 24.78000 25.22000 24.75000 25.06000
## 4241 2011-03-18 AAPL 40.894302 47.23857 48.31428 47.14286 48.16143
## 4242 2011-03-18 AMZN 161.820007 161.82001 163.53999 160.59000 161.19000
## 4243 2011-03-18 GOOG 279.482422 279.48242 282.93448 278.82489 281.26575
## 4244 2011-03-18 MSFT 19.934275 24.80000 25.18000 24.80000 25.06000
## 4245 2011-03-21 AAPL 41.961586 48.47143 48.53429 47.89429 47.99857
## 4246 2011-03-21 AMZN 164.520004 164.52000 165.78999 161.72000 163.36999
## 4247 2011-03-21 GOOG 287.173615 287.17361 288.81744 283.44757 284.04532
## 4248 2011-03-21 MSFT 20.360294 25.33000 25.58000 25.15000 25.18000
## 4249 2011-03-22 AAPL 42.196568 48.74286 48.94571 48.44857 48.93714
## 4250 2011-03-22 AMZN 162.600006 162.60001 164.44000 162.25000 164.07001
## 4251 2011-03-22 GOOG 287.582062 287.58206 288.53351 285.18607 287.55716
## 4252 2011-03-22 MSFT 20.336170 25.30000 25.46000 25.23000 25.30000
## 4253 2011-03-23 AAPL 41.947987 48.45571 48.60286 47.99286 48.46857
## 4254 2011-03-23 AMZN 165.320007 165.32001 166.26000 160.82001 162.30000
## 4255 2011-03-23 GOOG 289.993042 289.99304 290.13748 284.93201 286.52106
## 4256 2011-03-23 MSFT 20.529089 25.54000 25.61000 25.18000 25.23000
## 4257 2011-03-24 AAPL 42.662811 49.28143 49.42857 48.40857 48.83571
## 4258 2011-03-24 AMZN 171.100006 171.10001 172.00000 167.36000 168.21001
## 4259 2011-03-24 GOOG 292.349213 292.34921 293.09641 288.31930 291.62192
## 4260 2011-03-24 MSFT 20.746115 25.81000 25.87000 25.50000 25.60000
## 4261 2011-03-25 AAPL 43.475327 50.22000 50.29429 49.57429 49.72429
## 4262 2011-03-25 AMZN 170.979996 170.98000 173.49000 170.30000 171.64000
## 4263 2011-03-25 GOOG 288.787567 288.78757 292.35916 288.53848 292.34421
## 4264 2011-03-25 MSFT 20.593384 25.62000 25.95000 25.59000 25.93000
## 4265 2011-03-28 AAPL 43.339283 50.06286 50.61714 50.06286 50.45000
## 4266 2011-03-28 AMZN 169.350006 169.35001 172.50000 169.25000 171.80000
## 4267 2011-03-28 GOOG 286.605743 286.60574 291.40274 286.28195 289.94821
## 4268 2011-03-28 MSFT 20.424597 25.41000 25.72000 25.38000 25.66000
## 4269 2011-03-29 AAPL 43.403591 50.13714 50.13714 49.43714 49.66571
## 4270 2011-03-29 AMZN 174.619995 174.61999 174.84000 170.07001 170.73000
## 4271 2011-03-29 GOOG 289.778839 289.77884 289.85855 285.43512 286.92453
## 4272 2011-03-29 MSFT 20.488901 25.49000 25.52000 25.30000 25.34000
## 4273 2011-03-30 AAPL 43.115456 49.80429 50.12571 49.63428 50.09143
## 4274 2011-03-30 AMZN 179.419998 179.42000 181.16000 177.66000 177.78000
## 4275 2011-03-30 GOOG 289.833618 289.83362 291.65680 289.20599 291.09888
## 4276 2011-03-30 MSFT 20.585358 25.61000 25.72000 25.50000 25.60000
## 4277 2011-03-31 AAPL 43.100601 49.78714 49.97143 49.43714 49.48000
## 4278 2011-03-31 AMZN 180.130005 180.13001 181.57001 178.50000 179.31000
## 4279 2011-03-31 GOOG 292.284454 292.28445 292.98184 289.78381 290.41147
## 4280 2011-03-31 MSFT 20.408522 25.39000 25.68000 25.34000 25.60000
## 4281 2011-04-01 AAPL 42.612103 49.22286 50.22714 49.04286 50.15857
## 4282 2011-04-01 AMZN 180.130005 180.13001 183.25000 178.59000 181.58000
## 4283 2011-04-01 GOOG 294.795044 294.79504 296.48370 293.28070 293.28070
## 4284 2011-04-01 MSFT 20.480862 25.48000 25.53000 25.31000 25.53000
## 4285 2011-04-04 AAPL 42.195332 48.74143 49.22857 48.34286 49.18714
## 4286 2011-04-04 AMZN 182.940002 182.94000 183.61000 180.69000 180.89000
## 4287 2011-04-04 GOOG 292.742737 292.74274 296.25955 290.46127 295.39279
## 4288 2011-04-04 MSFT 20.537123 25.55000 25.66000 25.41000 25.45000
## 4289 2011-04-05 AAPL 41.910877 48.41286 48.89286 48.00000 48.14143
## 4290 2011-04-05 AMZN 185.289993 185.28999 186.36000 181.80000 182.10001
## 4291 2011-04-05 GOOG 283.482452 283.48245 289.65927 281.78381 289.45505
## 4292 2011-04-05 MSFT 20.721998 25.78000 26.18000 25.74000 25.82000
## 4293 2011-04-06 AAPL 41.805752 48.29143 49.12857 48.16286 48.74572
## 4294 2011-04-06 AMZN 182.759995 182.76000 188.27000 181.11999 186.14999
## 4295 2011-04-06 GOOG 286.017944 286.01794 286.50610 282.93948 285.02167
## 4296 2011-04-06 MSFT 21.019407 26.15000 26.31000 25.86000 25.98000
## 4297 2011-04-07 AAPL 41.810707 48.29714 48.63286 48.00428 48.30000
## 4298 2011-04-07 AMZN 184.910004 184.91000 185.17000 181.76000 182.78000
## 4299 2011-04-07 GOOG 288.917053 288.91705 289.23587 286.02292 286.79004
## 4300 2011-04-07 MSFT 21.059595 26.20000 26.26000 25.97000 26.19000
## 4301 2011-04-08 AAPL 41.437222 47.86572 48.59286 47.70714 48.56000
## 4302 2011-04-08 AMZN 184.710007 184.71001 186.22000 182.78000 185.26000
## 4303 2011-04-08 GOOG 288.000488 288.00049 291.35294 287.95068 291.35294
## 4304 2011-04-08 MSFT 20.955101 26.07000 26.28000 25.96000 26.17000
## 4305 2011-04-11 AAPL 40.910381 47.25714 47.95286 47.14571 47.72286
## 4306 2011-04-11 AMZN 184.039993 184.03999 186.49000 181.85001 184.86000
## 4307 2011-04-11 GOOG 287.606964 287.60696 287.97061 285.43014 287.02417
## 4308 2011-04-11 MSFT 20.882757 25.98000 26.25000 25.80000 26.19000
## 4309 2011-04-12 AAPL 41.108269 47.48571 47.67571 47.17143 47.21286
## 4310 2011-04-12 AMZN 180.479996 180.48000 184.59000 179.42000 183.06000
## 4311 2011-04-12 GOOG 284.239594 284.23959 287.37784 282.96439 286.42639
## 4312 2011-04-12 MSFT 20.609468 25.64000 25.85000 25.55000 25.83000
## 4313 2011-04-13 AAPL 41.569561 48.01857 48.02000 47.50286 47.86000
## 4314 2011-04-13 AMZN 182.289993 182.28999 182.88001 179.80000 180.83000
## 4315 2011-04-13 GOOG 287.064026 287.06403 287.72156 284.80746 286.68045
## 4316 2011-04-13 MSFT 20.601433 25.63000 25.87000 25.56000 25.65000
## 4317 2011-04-14 AAPL 41.110729 47.48857 48.00000 47.43714 47.82857
## 4318 2011-04-14 AMZN 181.820007 181.82001 182.08000 179.36000 181.39000
## 4319 2011-04-14 GOOG 288.174835 288.17483 288.64310 284.98181 286.52106
## 4320 2011-04-14 MSFT 20.432629 25.42000 25.44000 25.09000 25.42000
## 4321 2011-04-15 AAPL 40.497334 46.78000 47.66286 46.68572 47.61429
## 4322 2011-04-15 AMZN 180.009995 180.01000 181.78000 179.02000 181.00000
## 4323 2011-04-15 GOOG 264.359131 264.35913 271.85602 264.04031 271.62686
## 4324 2011-04-15 MSFT 20.392443 25.37000 25.56000 25.18000 25.46000
## 4325 2011-04-18 AAPL 41.040241 47.40714 47.46143 45.73714 46.58571
## 4326 2011-04-18 AMZN 178.339996 178.34000 178.91000 175.36999 178.38001
## 4327 2011-04-18 GOOG 262.436310 262.43631 262.84479 258.53098 262.22711
## 4328 2011-04-18 MSFT 20.159338 25.08000 25.28000 24.72000 25.10000
## 4329 2011-04-19 AAPL 41.783489 48.26571 48.28286 47.38714 47.58571
## 4330 2011-04-19 AMZN 178.820007 178.82001 179.47000 176.60001 178.35001
## 4331 2011-04-19 GOOG 259.791229 259.79123 264.44879 259.47742 263.98550
## 4332 2011-04-19 MSFT 20.215601 25.15000 25.17000 24.87000 25.00000
## 4333 2011-04-20 AAPL 42.346214 48.91571 49.39286 48.78571 49.07286
## 4334 2011-04-20 AMZN 183.869995 183.86999 185.00000 181.59000 181.61999
## 4335 2011-04-20 GOOG 261.883392 261.88339 262.42636 259.72150 261.96808
## 4336 2011-04-20 MSFT 20.705927 25.76000 26.00000 25.51000 25.54000
## 4337 2011-04-21 AAPL 43.371437 50.10000 50.73286 49.78857 50.71429
## 4338 2011-04-21 AMZN 185.889999 185.89000 185.97000 183.05000 184.56000
## 4339 2011-04-21 GOOG 261.569580 261.56958 263.15362 260.21963 262.76010
## 4340 2011-04-21 MSFT 20.513014 25.52000 25.89000 25.36000 25.79000
## 4341 2011-04-25 AAPL 43.657127 50.43000 50.53571 50.04286 50.04857
## 4342 2011-04-25 AMZN 185.419998 185.42000 186.35001 183.77000 185.64999
## 4343 2011-04-25 GOOG 261.544678 261.54468 262.51602 260.03033 261.64429
## 4344 2011-04-25 MSFT 20.585358 25.61000 25.62000 25.34000 25.56000
## 4345 2011-04-26 AAPL 43.336811 50.06000 50.71286 49.90714 50.51714
## 4346 2011-04-26 AMZN 182.300003 182.30000 186.42000 180.74000 186.27000
## 4347 2011-04-26 GOOG 265.415161 265.41516 267.71652 261.62436 262.27692
## 4348 2011-04-26 MSFT 21.051561 26.19000 26.44000 25.67000 25.74000
## 4349 2011-04-27 AAPL 43.303425 50.02143 50.33571 49.58571 50.32000
## 4350 2011-04-27 AMZN 196.630005 196.63001 197.80000 182.75000 183.20000
## 4351 2011-04-27 GOOG 267.875946 267.87595 268.05029 266.17731 267.99548
## 4352 2011-04-27 MSFT 21.204273 26.38000 26.39000 26.13000 26.30000
## 4353 2011-04-28 AAPL 42.882938 49.53571 49.96429 49.36000 49.45571
## 4354 2011-04-28 AMZN 195.070007 195.07001 196.78999 192.27000 195.96001
## 4355 2011-04-28 GOOG 267.980530 267.98053 268.61816 266.04282 268.02536
## 4356 2011-04-28 MSFT 21.469536 26.71000 26.87000 26.40000 26.46000
## 4357 2011-04-29 AAPL 43.300945 50.01857 50.56428 49.52428 49.54000
## 4358 2011-04-29 AMZN 195.809998 195.81000 196.59000 193.78000 194.38001
## 4359 2011-04-29 GOOG 271.034088 271.03409 271.03409 268.24954 268.99176
## 4360 2011-04-29 MSFT 20.834534 25.92000 26.64000 25.36000 26.55000
## 4361 2011-05-02 AAPL 42.824818 49.46857 50.06714 49.35714 49.96286
## 4362 2011-05-02 AMZN 201.190002 201.19000 203.42000 196.17999 196.57001
## 4363 2011-05-02 GOOG 268.274445 268.27445 271.84607 267.55713 271.83112
## 4364 2011-05-02 MSFT 20.625542 25.66000 26.00000 25.48000 25.94000
## 4365 2011-05-03 AAPL 43.062275 49.74286 49.98429 49.37429 49.71286
## 4366 2011-05-03 AMZN 198.449997 198.45000 202.59000 196.69000 201.00000
## 4367 2011-05-03 GOOG 265.948151 265.94815 269.99301 263.82611 267.56210
## 4368 2011-05-03 MSFT 20.746115 25.81000 25.85000 25.49000 25.60000
## 4369 2011-05-04 AAPL 43.231686 49.93857 50.26143 49.55429 49.75143
## 4370 2011-05-04 AMZN 199.970001 199.97000 201.86000 195.36999 198.25000
## 4371 2011-05-04 GOOG 266.894623 266.89462 268.49362 265.51477 266.58578
## 4372 2011-05-04 MSFT 20.947063 26.06000 26.25000 25.79000 25.85000
## 4373 2011-05-05 AAPL 42.882938 49.53571 50.13571 49.43572 49.77143
## 4374 2011-05-05 AMZN 197.110001 197.11000 201.00000 196.11999 198.66000
## 4375 2011-05-05 GOOG 266.137451 266.13745 268.70285 264.75763 265.93323
## 4376 2011-05-05 MSFT 20.730034 25.79000 26.08000 25.68000 26.05000
## 4377 2011-05-06 AAPL 42.871822 49.52286 50.00000 49.45857 49.95571
## 4378 2011-05-06 AMZN 197.600006 197.60001 199.56000 196.56000 199.10001
## 4379 2011-05-06 GOOG 266.650543 266.65054 269.71902 266.59076 268.07022
## 4380 2011-05-06 MSFT 20.794342 25.87000 26.22000 25.75000 26.07000
## 4381 2011-05-09 AAPL 42.988056 49.65714 49.88571 49.50428 49.69429
## 4382 2011-05-09 AMZN 200.800003 200.80000 202.36000 196.78000 198.34000
## 4383 2011-05-09 GOOG 267.836090 267.83609 268.23956 264.55838 266.50110
## 4384 2011-05-09 MSFT 20.762192 25.83000 25.96000 25.67000 25.80000
## 4385 2011-05-10 AAPL 43.216854 49.92143 49.95571 49.52286 49.84143
## 4386 2011-05-10 AMZN 203.940002 203.94000 205.28999 201.56000 201.94000
## 4387 2011-05-10 GOOG 270.316772 270.31677 271.19849 267.76636 268.99176
## 4388 2011-05-10 MSFT 20.633579 25.67000 25.85000 25.25000 25.38000
## 4389 2011-05-11 AAPL 42.942310 49.60429 50.00000 49.32000 49.86000
## 4390 2011-05-11 AMZN 204.380005 204.38001 205.50000 202.25000 203.11999
## 4391 2011-05-11 GOOG 266.725250 266.72525 270.76013 265.84854 269.06149
## 4392 2011-05-11 MSFT 20.384407 25.36000 25.66000 25.21000 25.65000
## 4393 2011-05-12 AAPL 42.860680 49.51000 49.58857 48.89571 49.44571
## 4394 2011-05-12 AMZN 206.070007 206.07001 206.19000 200.61999 204.22000
## 4395 2011-05-12 GOOG 266.526001 266.52600 267.46747 264.46371 266.62064
## 4396 2011-05-12 MSFT 20.352249 25.32000 25.39000 25.10000 25.35000
## 4397 2011-05-13 AAPL 42.109985 48.64286 49.46429 48.62143 49.38000
## 4398 2011-05-13 AMZN 202.559998 202.56000 206.39000 202.36000 205.70000
## 4399 2011-05-13 GOOG 263.786255 263.78625 266.95938 263.53720 266.30682
## 4400 2011-05-13 MSFT 20.119144 25.03000 25.32000 24.95000 25.28000
## 4401 2011-05-16 AAPL 41.219566 47.61429 48.74572 47.51429 48.45714
## 4402 2011-05-16 AMZN 192.509995 192.51000 200.89999 191.36999 200.53999
## 4403 2011-05-16 GOOG 258.242035 258.24203 262.65051 257.23581 262.17230
## 4404 2011-05-16 MSFT 19.749393 24.57000 25.07000 24.50000 24.96000
## 4405 2011-05-17 AAPL 41.570786 48.02000 48.02000 47.24714 47.42857
## 4406 2011-05-17 AMZN 194.809998 194.81000 195.98000 191.76000 191.82001
## 4407 2011-05-17 GOOG 264.239563 264.23956 264.61813 256.55338 256.75263
## 4408 2011-05-17 MSFT 19.838394 24.52000 24.70000 24.27000 24.40000
## 4409 2011-05-18 AAPL 42.032082 48.55286 48.72143 48.00000 48.06714
## 4410 2011-05-18 AMZN 197.089996 197.09000 198.28000 193.25000 194.13001
## 4411 2011-05-18 GOOG 263.915771 263.91577 264.17480 261.86844 263.78128
## 4412 2011-05-18 MSFT 19.975939 24.69000 24.74000 24.25000 24.53000
## 4413 2011-05-19 AAPL 42.113697 48.64714 48.91571 48.38143 48.86857
## 4414 2011-05-19 AMZN 198.800003 198.80000 199.95000 197.55000 198.33000
## 4415 2011-05-19 GOOG 264.633087 264.63309 267.26822 263.87094 265.37033
## 4416 2011-05-19 MSFT 20.000206 24.72000 24.88000 24.50000 24.85000
## 4417 2011-05-20 AAPL 41.457008 47.88857 48.70714 47.86000 48.50857
## 4418 2011-05-20 AMZN 198.649994 198.64999 199.80000 197.24000 197.95000
## 4419 2011-05-20 GOOG 261.036560 261.03656 265.00171 260.58826 264.90707
## 4420 2011-05-20 MSFT 19.814125 24.49000 24.87000 24.44000 24.72000
## 4421 2011-05-23 AAPL 41.355602 47.77143 47.99714 47.06000 47.13857
## 4422 2011-05-23 AMZN 196.220001 196.22000 197.28999 192.02000 195.56000
## 4423 2011-05-23 GOOG 258.227112 258.22711 259.02908 255.74142 257.33545
## 4424 2011-05-23 MSFT 19.555223 24.17000 24.25000 24.03000 24.21000
## 4425 2011-05-24 AAPL 41.082294 47.45571 47.98571 47.33429 47.92857
## 4426 2011-05-24 AMZN 193.270004 193.27000 197.00000 193.00000 197.00000
## 4427 2011-05-24 GOOG 258.162354 258.16235 261.00171 258.10754 259.21341
## 4428 2011-05-24 MSFT 19.539036 24.15000 24.29000 24.04000 24.20000
## 4429 2011-05-25 AAPL 41.649929 48.11143 48.36572 47.55000 47.63286
## 4430 2011-05-25 AMZN 192.259995 192.26000 194.35001 191.14000 193.57001
## 4431 2011-05-25 GOOG 258.864716 258.86472 260.40894 257.65924 257.69907
## 4432 2011-05-25 MSFT 19.571405 24.19000 24.31000 24.16000 24.17000
## 4433 2011-05-26 AAPL 41.429794 47.85714 48.12714 47.77571 47.99572
## 4434 2011-05-26 AMZN 195.000000 195.00000 196.45000 190.88001 191.24000
## 4435 2011-05-26 GOOG 258.097595 258.09760 260.08514 256.53842 257.88339
## 4436 2011-05-26 MSFT 19.959755 24.67000 25.03000 24.32000 24.35000
## 4437 2011-05-27 AAPL 41.727859 48.20143 48.23286 47.75857 47.82857
## 4438 2011-05-27 AMZN 194.130005 194.13001 196.11999 193.50000 194.76000
## 4439 2011-05-27 GOOG 259.477417 259.47742 259.92075 257.18601 258.27194
## 4440 2011-05-27 MSFT 20.032574 24.76000 24.90000 24.65000 24.68000
## 4441 2011-05-31 AAPL 43.016495 49.69000 49.69000 48.71429 48.72857
## 4442 2011-05-31 AMZN 196.690002 196.69000 198.44000 195.03000 195.94000
## 4443 2011-05-31 GOOG 263.522247 263.52225 263.53720 260.77255 261.51975
## 4444 2011-05-31 MSFT 20.234838 25.01000 25.06000 24.70000 24.96000
## 4445 2011-06-01 AAPL 42.729584 49.35857 50.30429 49.23571 49.83857
## 4446 2011-06-01 AMZN 192.399994 192.39999 197.26000 192.05000 196.06000
## 4447 2011-06-01 GOOG 261.818634 261.81863 265.60446 261.67419 263.03409
## 4448 2011-06-01 MSFT 19.765581 24.43000 25.10000 24.37000 24.99000
## 4449 2011-06-02 AAPL 42.802540 49.44286 49.71143 49.18572 49.50000
## 4450 2011-06-02 AMZN 193.649994 193.64999 194.44000 190.56000 192.28000
## 4451 2011-06-02 GOOG 263.044037 263.04404 264.15985 260.26446 262.79996
## 4452 2011-06-02 MSFT 19.595675 24.22000 24.65000 24.18000 24.49000
## 4453 2011-06-03 AAPL 42.473591 49.06286 49.33286 48.85857 49.02571
## 4454 2011-06-03 AMZN 188.320007 188.32001 193.21001 187.61999 191.23000
## 4455 2011-06-03 GOOG 260.563354 260.56335 262.81491 259.77631 260.02536
## 4456 2011-06-03 MSFT 19.344866 23.91000 24.14000 23.84000 24.05000
## 4457 2011-06-06 AAPL 41.805752 48.29143 49.57857 48.25857 49.38571
## 4458 2011-06-06 AMZN 185.690002 185.69000 189.85001 185.17999 188.01000
## 4459 2011-06-06 GOOG 259.557129 259.55713 262.42636 258.65549 260.79248
## 4460 2011-06-06 MSFT 19.425766 24.01000 24.25000 23.77000 23.89000
## 4461 2011-06-07 AAPL 41.063732 47.43428 48.31714 47.41429 48.31000
## 4462 2011-06-07 AMZN 187.550003 187.55000 190.63001 185.52000 185.72000
## 4463 2011-06-07 GOOG 258.545898 258.54590 261.33545 258.52597 260.46869
## 4464 2011-06-07 MSFT 19.466228 24.06000 24.17000 23.90000 24.09000
## 4465 2011-06-08 AAPL 41.088474 47.46286 47.82857 47.23571 47.39714
## 4466 2011-06-08 AMZN 188.050003 188.05000 189.81000 186.32001 187.45000
## 4467 2011-06-08 GOOG 258.615631 258.61563 259.64679 256.92697 257.30057
## 4468 2011-06-08 MSFT 19.369135 23.94000 24.02000 23.86000 23.90000
## 4469 2011-06-09 AAPL 40.995716 47.35571 47.66714 47.25000 47.60714
## 4470 2011-06-09 AMZN 189.679993 189.67999 191.76000 185.71001 189.74000
## 4471 2011-06-09 GOOG 257.400208 257.40021 259.02908 256.85724 259.02908
## 4472 2011-06-09 MSFT 19.385317 23.96000 24.04000 23.82000 24.01000
## 4473 2011-06-10 AAPL 40.304398 46.55714 47.38000 46.50143 47.22143
## 4474 2011-06-10 AMZN 186.529999 186.53000 190.77000 186.28000 189.25000
## 4475 2011-06-10 GOOG 253.803680 253.80368 257.38028 253.69409 256.08014
## 4476 2011-06-10 MSFT 19.183052 23.71000 24.02000 23.69000 24.02000
## 4477 2011-06-13 AAPL 40.390961 46.65714 46.90143 46.43857 46.74286
## 4478 2011-06-13 AMZN 186.289993 186.28999 189.31000 184.86000 186.81000
## 4479 2011-06-13 GOOG 251.422607 251.42261 254.14740 250.14739 254.04776
## 4480 2011-06-13 MSFT 19.450041 24.04000 24.19000 23.70000 23.79000
## 4481 2011-06-14 AAPL 41.113205 47.49143 47.60714 47.04429 47.14286
## 4482 2011-06-14 AMZN 189.960007 189.96001 190.72000 187.07001 188.99000
## 4483 2011-06-14 GOOG 253.235809 253.23581 256.08014 252.54839 253.12622
## 4484 2011-06-14 MSFT 19.595675 24.22000 24.45000 24.19000 24.30000
## 4485 2011-06-15 AAPL 40.409512 46.67857 47.18572 46.41143 47.10714
## 4486 2011-06-15 AMZN 185.979996 185.98000 192.45000 185.30000 188.03999
## 4487 2011-06-15 GOOG 250.535934 250.53593 253.22584 249.37030 251.57205
## 4488 2011-06-15 MSFT 19.207321 23.74000 24.01000 23.67000 24.00000
## 4489 2011-06-16 AAPL 40.212875 46.45143 46.95428 45.47572 46.70000
## 4490 2011-06-16 AMZN 183.649994 183.64999 187.00000 181.59000 185.74000
## 4491 2011-06-16 GOOG 249.250748 249.25075 252.33917 247.40765 250.46619
## 4492 2011-06-16 MSFT 19.417685 24.00000 24.10000 23.65000 23.75000
## 4493 2011-06-17 AAPL 39.606884 45.75143 47.03571 45.62286 46.99857
## 4494 2011-06-17 AMZN 186.369995 186.36999 187.39000 184.64000 186.51000
## 4495 2011-06-17 GOOG 241.604401 241.60440 252.39894 241.49481 252.14490
## 4496 2011-06-17 MSFT 19.628035 24.26000 24.30000 23.98000 24.22000
## 4497 2011-06-20 AAPL 38.995956 45.04572 45.38571 44.35714 45.33714
## 4498 2011-06-20 AMZN 187.720001 187.72000 188.85001 185.57001 185.96001
## 4499 2011-06-20 GOOG 241.385223 241.38522 242.20715 238.72021 241.59445
## 4500 2011-06-20 MSFT 19.797943 24.47000 24.66000 24.16000 24.17000
## 4501 2011-06-21 AAPL 40.230194 46.47143 46.54286 45.02857 45.24000
## 4502 2011-06-21 AMZN 194.229996 194.23000 195.00000 187.11999 188.30000
## 4503 2011-06-21 GOOG 245.579514 245.57951 246.04776 241.45995 242.68535
## 4504 2011-06-21 MSFT 20.032574 24.76000 24.86000 24.40000 24.52000
## 4505 2011-06-22 AAPL 39.897514 46.08714 46.98571 46.05429 46.45143
## 4506 2011-06-22 AMZN 191.630005 191.63001 195.20000 191.32001 193.96001
## 4507 2011-06-22 GOOG 242.595688 242.59569 245.25572 242.45621 244.80740
## 4508 2011-06-22 MSFT 19.943575 24.65000 24.81000 24.59000 24.60000
## 4509 2011-06-23 AAPL 40.963558 47.31857 47.38428 45.44571 45.56286
## 4510 2011-06-23 AMZN 194.160004 194.16000 194.46001 188.30000 189.50000
## 4511 2011-06-23 GOOG 239.213364 239.21336 240.52844 235.98048 240.16481
## 4512 2011-06-23 MSFT 19.927389 24.63000 24.65000 24.20000 24.44000
## 4513 2011-06-24 AAPL 40.360050 46.62143 47.59286 46.44143 47.33857
## 4514 2011-06-24 AMZN 192.550003 192.55000 194.92000 191.35001 193.88001
## 4515 2011-06-24 GOOG 236.553345 236.55335 239.47739 235.62682 239.44251
## 4516 2011-06-24 MSFT 19.660402 24.30000 24.54000 24.19000 24.51000
## 4517 2011-06-27 AAPL 41.063732 47.43428 47.70000 46.75000 46.79857
## 4518 2011-06-27 AMZN 201.250000 201.25000 202.58000 194.03000 194.50000
## 4519 2011-06-27 GOOG 240.498550 240.49855 243.28810 235.91573 236.11499
## 4520 2011-06-27 MSFT 20.388569 25.20000 25.46000 24.23000 24.23000
## 4521 2011-06-28 AAPL 41.461960 47.89429 48.10000 47.63428 47.66429
## 4522 2011-06-28 AMZN 202.350006 202.35001 202.88001 200.60001 201.92000
## 4523 2011-06-28 GOOG 245.903290 245.90329 247.17851 241.10628 241.10628
## 4524 2011-06-28 MSFT 20.874010 25.80000 25.92000 25.16000 25.30000
## 4525 2011-06-29 AAPL 41.311077 47.72000 48.05286 47.41143 48.00571
## 4526 2011-06-29 AMZN 204.179993 204.17999 206.25000 201.03000 202.67000
## 4527 2011-06-29 GOOG 247.855972 247.85597 249.19096 245.27066 247.34290
## 4528 2011-06-29 MSFT 20.728373 25.62000 25.71000 25.36000 25.71000
## 4529 2011-06-30 AAPL 41.512661 47.95286 48.01857 47.54857 47.81428
## 4530 2011-06-30 AMZN 204.490005 204.49000 205.20000 200.50000 200.78000
## 4531 2011-06-30 GOOG 252.244522 252.24452 252.38898 249.81364 250.05772
## 4532 2011-06-30 MSFT 21.035822 26.00000 26.00000 25.66000 25.74000
## 4533 2011-07-01 AAPL 42.451332 49.03714 49.07143 47.74286 47.99286
## 4534 2011-07-01 AMZN 209.490005 209.49000 210.27000 203.61000 205.55000
## 4535 2011-07-01 GOOG 259.542175 259.54217 259.61688 252.24452 252.42386
## 4536 2011-07-01 MSFT 21.051998 26.02000 26.17000 25.84000 25.93000
## 4537 2011-07-05 AAPL 43.214375 49.91857 49.97572 48.92857 49.00000
## 4538 2011-07-05 AMZN 213.190002 213.19000 214.45000 208.73000 208.76000
## 4539 2011-07-05 GOOG 265.225861 265.22586 266.70035 261.66919 261.66919
## 4540 2011-07-05 MSFT 21.060093 26.03000 26.15000 25.90000 26.10000
## 4541 2011-07-06 AAPL 43.502525 50.25143 50.58571 49.53000 49.85000
## 4542 2011-07-06 AMZN 214.190002 214.19000 214.39999 211.01000 212.11999
## 4543 2011-07-06 GOOG 266.680420 266.68042 268.24954 265.52475 265.75388
## 4544 2011-07-06 MSFT 21.302811 26.33000 26.37000 25.96000 25.97000
## 4545 2011-07-07 AAPL 44.175301 51.02857 51.14286 50.57143 50.66714
## 4546 2011-07-07 AMZN 216.740005 216.74000 217.80000 215.09000 215.09000
## 4547 2011-07-07 GOOG 272.279419 272.27942 274.31180 266.93945 269.48990
## 4548 2011-07-07 MSFT 21.658806 26.77000 26.88000 26.36000 26.49000
## 4549 2011-07-08 AAPL 44.485714 51.38714 51.42857 50.31428 50.47714
## 4550 2011-07-08 AMZN 218.279999 218.28000 218.32001 213.25000 214.30000
## 4551 2011-07-08 GOOG 265.001709 265.00171 267.82114 262.65051 265.47992
## 4552 2011-07-08 MSFT 21.780167 26.92000 26.98000 26.51000 26.54000
## 4553 2011-07-11 AAPL 43.779568 50.57143 51.39571 50.40286 50.90572
## 4554 2011-07-11 AMZN 212.550003 212.55000 217.50000 211.00000 216.74000
## 4555 2011-07-11 GOOG 262.655518 262.65552 266.98926 261.76883 263.10382
## 4556 2011-07-11 MSFT 21.545530 26.63000 26.80000 26.49000 26.62000
## 4557 2011-07-12 AAPL 43.748634 50.53571 51.09714 49.80286 50.50428
## 4558 2011-07-12 AMZN 211.229996 211.23000 215.64999 211.11999 214.64000
## 4559 2011-07-12 GOOG 266.007935 266.00793 268.70285 262.01788 263.09387
## 4560 2011-07-12 MSFT 21.472715 26.54000 26.79000 26.34000 26.55000
## 4561 2011-07-13 AAPL 44.276707 51.14571 51.42857 50.91143 51.19000
## 4562 2011-07-13 AMZN 213.500000 213.50000 216.83000 212.14000 214.70000
## 4563 2011-07-13 GOOG 268.125000 268.12500 270.98428 267.23831 267.49734
## 4564 2011-07-13 MSFT 21.545530 26.63000 26.96000 26.51000 26.60000
## 4565 2011-07-14 AAPL 44.245792 51.11000 51.65857 50.90572 51.57286
## 4566 2011-07-14 AMZN 210.380005 210.38001 215.91000 209.38001 213.58000
## 4567 2011-07-14 GOOG 263.482391 263.48239 269.98801 262.38153 268.55341
## 4568 2011-07-14 MSFT 21.416077 26.47000 27.01000 26.36000 26.62000
## 4569 2011-07-15 AAPL 45.130054 52.13143 52.14286 51.31000 51.59571
## 4570 2011-07-15 AMZN 212.869995 212.86999 214.53000 209.28999 213.08000
## 4571 2011-07-15 GOOG 297.694183 297.69418 299.00427 292.98184 297.63440
## 4572 2011-07-15 MSFT 21.666901 26.78000 26.93000 26.47000 26.47000
## 4573 2011-07-18 AAPL 46.228241 53.40000 53.52143 52.18286 52.20428
## 4574 2011-07-18 AMZN 211.529999 211.53000 213.39000 208.28999 212.53000
## 4575 2011-07-18 GOOG 296.359161 296.35916 299.90091 294.89465 295.13873
## 4576 2011-07-18 MSFT 21.513172 26.59000 26.90000 26.26000 26.63000
## 4577 2011-07-19 AAPL 46.605438 53.83571 54.09286 53.33143 54.00000
## 4578 2011-07-19 AMZN 218.059998 218.06000 218.39999 213.77000 213.77000
## 4579 2011-07-19 GOOG 300.149963 300.14996 301.21100 296.65308 296.95694
## 4580 2011-07-19 MSFT 22.281784 27.54000 27.64000 26.78000 26.81000
## 4581 2011-07-20 AAPL 47.848339 55.27143 56.61000 55.14286 56.58857
## 4582 2011-07-20 AMZN 215.550003 215.55000 220.20000 214.41000 220.05000
## 4583 2011-07-20 GOOG 296.563416 296.56342 300.28943 296.56342 299.96567
## 4584 2011-07-20 MSFT 21.893436 27.06000 27.35000 26.98000 27.28000
## 4585 2011-07-21 AAPL 47.896568 55.32715 55.72286 54.84286 55.27857
## 4586 2011-07-21 AMZN 213.210007 213.21001 217.09000 211.07001 216.74000
## 4587 2011-07-21 GOOG 302.361664 302.36166 302.89468 295.89591 295.90588
## 4588 2011-07-21 MSFT 21.925797 27.10000 27.31000 26.65000 27.04000
## 4589 2011-07-22 AAPL 48.639839 56.18572 56.43572 55.39286 55.47429
## 4590 2011-07-22 AMZN 216.520004 216.52000 217.95000 211.11000 213.86000
## 4591 2011-07-22 GOOG 307.960693 307.96069 308.59332 301.00674 301.56467
## 4592 2011-07-22 MSFT 22.273693 27.53000 27.55000 26.68000 26.86000
## 4593 2011-07-25 AAPL 49.282921 56.92857 57.14286 55.66000 55.76429
## 4594 2011-07-25 AMZN 213.490005 213.49000 216.08000 213.00000 215.49000
## 4595 2011-07-25 GOOG 308.334290 308.33429 311.53729 305.35544 305.53479
## 4596 2011-07-25 MSFT 22.581141 27.91000 28.09000 27.19000 27.26000
## 4597 2011-07-26 AAPL 49.890137 57.63000 57.78571 57.09714 57.14286
## 4598 2011-07-26 AMZN 214.179993 214.17999 215.60001 210.35001 214.99000
## 4599 2011-07-26 GOOG 310.097687 310.09769 312.57837 307.45758 307.87103
## 4600 2011-07-26 MSFT 22.718687 28.08000 28.15000 27.78000 27.82000
## 4601 2011-07-27 AAPL 48.552017 56.08429 57.52000 56.02143 57.22714
## 4602 2011-07-27 AMZN 222.520004 222.52000 227.20000 219.61999 224.39000
## 4603 2011-07-27 GOOG 302.476257 302.47626 309.31561 301.24585 307.43765
## 4604 2011-07-27 MSFT 22.111881 27.33000 27.99000 27.20000 27.88000
## 4605 2011-07-28 AAPL 48.456799 55.97429 56.71286 55.44714 55.94571
## 4606 2011-07-28 AMZN 223.899994 223.89999 225.95000 220.23000 223.27000
## 4607 2011-07-28 GOOG 304.329285 304.32929 306.83987 300.37412 301.46503
## 4608 2011-07-28 MSFT 22.427420 27.72000 28.07000 27.21000 27.29000
## 4609 2011-07-29 AAPL 48.291065 55.78286 56.45000 54.85714 55.37714
## 4610 2011-07-29 AMZN 222.520004 222.52000 225.75000 219.51000 221.28999
## 4611 2011-07-29 GOOG 300.717834 300.71783 306.33179 300.71783 300.98682
## 4612 2011-07-29 MSFT 22.168518 27.40000 27.71000 27.26000 27.52000
## 4613 2011-08-01 AAPL 49.066498 56.67857 57.07143 56.05286 56.82571
## 4614 2011-08-01 AMZN 221.320007 221.32001 227.45000 217.66000 225.00000
## 4615 2011-08-01 GOOG 302.252075 302.25207 306.60080 298.47125 304.46878
## 4616 2011-08-01 MSFT 22.063335 27.27000 27.69000 26.75000 27.51000
## 4617 2011-08-02 AAPL 48.096912 55.55857 56.84286 55.47857 56.80714
## 4618 2011-08-02 AMZN 211.699997 211.70000 222.42999 211.30000 220.32001
## 4619 2011-08-02 GOOG 295.093903 295.09390 303.69666 294.68045 301.86853
## 4620 2011-08-02 MSFT 21.683073 26.80000 27.45000 26.76000 26.98000
## 4621 2011-08-03 AAPL 48.549541 56.08143 56.22143 54.60571 55.85429
## 4622 2011-08-03 AMZN 209.960007 209.96001 214.83000 205.53999 212.97000
## 4623 2011-08-03 GOOG 299.462555 299.46256 300.37412 290.72528 296.02542
## 4624 2011-08-03 MSFT 21.780167 26.92000 27.00000 26.48000 26.83000
## 4625 2011-08-04 AAPL 46.669743 53.91000 55.90286 53.90714 55.63000
## 4626 2011-08-04 AMZN 201.479996 201.48000 208.00000 201.45000 206.73000
## 4627 2011-08-04 GOOG 287.681702 287.68170 298.30689 287.65680 296.13998
## 4628 2011-08-04 MSFT 20.987276 25.94000 26.87000 25.93000 26.53000
## 4629 2011-08-05 AAPL 46.205975 53.37429 54.78571 51.79572 54.34857
## 4630 2011-08-05 AMZN 202.699997 202.70000 207.32001 194.84000 204.67000
## 4631 2011-08-05 GOOG 288.438873 288.43887 293.89841 279.95068 290.18231
## 4632 2011-08-05 MSFT 20.776920 25.68000 26.10000 25.23000 25.97000
## 4633 2011-08-08 AAPL 43.681858 50.45857 52.53857 50.43143 51.67000
## 4634 2011-08-08 AMZN 193.699997 193.70000 200.39000 190.05000 196.39999
## 4635 2011-08-08 GOOG 271.990509 271.99051 283.43759 271.15863 280.43884
## 4636 2011-08-08 MSFT 19.806026 24.48000 25.60000 24.39000 25.02000
## 4637 2011-08-09 AAPL 46.254219 53.43000 53.51571 50.71429 51.61429
## 4638 2011-08-09 AMZN 205.089996 205.09000 205.09000 190.46001 196.70000
## 4639 2011-08-09 GOOG 285.634369 285.63437 286.23212 269.49487 279.45254
## 4640 2011-08-09 MSFT 20.696007 25.58000 25.62000 24.03000 24.71000
## 4641 2011-08-10 AAPL 44.977917 51.95571 53.52143 51.78571 53.02143
## 4642 2011-08-10 AMZN 194.130005 194.13001 202.39999 193.60001 200.76000
## 4643 2011-08-10 GOOG 273.479919 273.47992 281.00671 272.84232 279.64185
## 4644 2011-08-10 MSFT 19.579493 24.20000 25.09000 24.10000 24.95000
## 4645 2011-08-11 AAPL 46.215874 53.38571 53.63571 52.10286 52.93143
## 4646 2011-08-11 AMZN 198.360001 198.36000 200.85001 191.36000 197.01000
## 4647 2011-08-11 GOOG 280.015442 280.01544 283.18854 273.18106 275.87595
## 4648 2011-08-11 MSFT 20.380476 25.19000 25.38000 24.40000 24.50000
## 4649 2011-08-12 AAPL 46.622749 53.85571 54.23429 53.46143 54.01000
## 4650 2011-08-12 AMZN 202.300003 202.30000 204.56000 197.21001 200.28000
## 4651 2011-08-12 GOOG 280.832367 280.83237 284.18481 279.15366 283.68668
## 4652 2011-08-12 MSFT 20.307659 25.10000 25.34000 24.65000 25.13000
## 4653 2011-08-15 AAPL 47.416718 54.77286 54.99572 54.01286 54.23286
## 4654 2011-08-15 AMZN 202.949997 202.95000 205.28000 198.32001 202.06000
## 4655 2011-08-15 GOOG 277.574585 277.57459 281.44009 272.00546 275.68167
## 4656 2011-08-15 MSFT 20.639372 25.51000 25.58000 25.15000 25.24000
## 4657 2011-08-16 AAPL 47.054371 54.35429 54.76714 53.72286 54.50286
## 4658 2011-08-16 AMZN 197.679993 197.67999 201.39000 194.75000 201.14000
## 4659 2011-08-16 GOOG 268.493622 268.49362 275.18854 264.15985 275.18353
## 4660 2011-08-16 MSFT 20.639374 25.35000 25.59000 25.05000 25.22000
## 4661 2011-08-17 AAPL 47.049416 54.34857 54.93143 54.00000 54.61572
## 4662 2011-08-17 AMZN 195.929993 195.92999 199.60001 193.74000 198.53000
## 4663 2011-08-17 GOOG 265.579529 265.57953 270.82986 264.39398 269.00668
## 4664 2011-08-17 MSFT 20.557961 25.25000 25.70000 24.93000 25.25000
## 4665 2011-08-18 AAPL 45.269787 52.29286 53.23571 51.62429 52.97714
## 4666 2011-08-18 AMZN 182.520004 182.52000 191.34000 179.72000 191.21001
## 4667 2011-08-18 GOOG 251.497330 251.49733 261.46497 249.31052 260.75763
## 4668 2011-08-18 MSFT 20.085730 24.67000 25.09000 24.03000 24.57000
## 4669 2011-08-19 AAPL 44.030621 50.86143 52.42857 50.85714 51.73857
## 4670 2011-08-19 AMZN 178.929993 178.92999 190.00000 177.55000 180.28999
## 4671 2011-08-19 GOOG 244.543396 244.54340 256.47366 244.51350 248.73767
## 4672 2011-08-19 MSFT 19.580946 24.05000 24.62000 23.91000 24.41000
## 4673 2011-08-22 AAPL 44.081306 50.92000 52.12571 50.72714 52.07286
## 4674 2011-08-22 AMZN 177.539993 177.53999 184.20000 177.10001 182.83000
## 4675 2011-08-22 GOOG 248.154861 248.15486 252.55337 246.34164 251.05898
## 4676 2011-08-22 MSFT 19.523952 23.98000 24.49000 23.79000 24.42000
## 4677 2011-08-23 AAPL 46.203510 53.37143 53.37714 51.00000 51.47143
## 4678 2011-08-23 AMZN 193.550003 193.55000 194.84000 178.52000 178.92000
## 4679 2011-08-23 GOOG 258.441284 258.44128 259.73148 248.59819 250.80991
## 4680 2011-08-23 MSFT 20.126444 24.72000 24.75000 24.03000 24.03000
## 4681 2011-08-24 AAPL 46.522579 53.74000 54.13714 52.94286 53.35286
## 4682 2011-08-24 AMZN 193.729996 193.73000 196.31000 190.17000 193.89000
## 4683 2011-08-24 GOOG 260.667938 260.66794 264.01044 257.64926 258.69534
## 4684 2011-08-24 MSFT 20.272999 24.90000 24.93000 24.42000 24.65000
## 4685 2011-08-25 AAPL 46.218342 53.38857 53.63571 52.14286 52.15429
## 4686 2011-08-25 AMZN 192.029999 192.03000 196.99000 191.07001 194.41000
## 4687 2011-08-25 GOOG 259.049011 259.04901 267.63184 258.18228 264.19971
## 4688 2011-08-25 MSFT 20.004316 24.57000 25.16000 24.50000 25.08000
## 4689 2011-08-26 AAPL 47.437740 54.79714 54.82857 52.97143 53.02428
## 4690 2011-08-26 AMZN 199.270004 199.27000 199.72000 189.60001 191.24000
## 4691 2011-08-26 GOOG 262.446289 262.44629 264.23459 255.61191 259.02411
## 4692 2011-08-26 MSFT 20.557961 25.25000 25.34000 24.42000 24.51000
## 4693 2011-08-29 AAPL 48.227997 55.71000 55.92857 55.42857 55.45428
## 4694 2011-08-29 AMZN 206.529999 206.53000 206.67000 202.55000 202.82001
## 4695 2011-08-29 GOOG 268.533478 268.53348 268.71777 265.78378 266.28192
## 4696 2011-08-29 MSFT 21.038324 25.84000 25.86000 25.37000 25.53000
## 4697 2011-08-30 AAPL 48.230480 55.71286 55.97714 55.17285 55.46429
## 4698 2011-08-30 AMZN 210.919998 210.92000 212.49000 204.32001 205.78000
## 4699 2011-08-30 GOOG 269.340454 269.34045 270.48117 264.41391 268.09012
## 4700 2011-08-30 MSFT 21.355852 26.23000 26.43000 25.70000 25.73000
## 4701 2011-08-31 AAPL 47.592335 54.97572 56.01143 54.55143 55.79572
## 4702 2011-08-31 AMZN 215.229996 215.23000 216.17000 211.35001 212.27000
## 4703 2011-08-31 GOOG 269.469971 269.46997 272.13000 266.99921 271.35291
## 4704 2011-08-31 MSFT 21.657103 26.60000 26.71000 26.26000 26.29000
## 4705 2011-09-01 AAPL 47.122391 54.43286 55.33429 54.38857 55.11714
## 4706 2011-09-01 AMZN 212.539993 212.53999 217.64000 211.61999 215.28000
## 4707 2011-09-01 GOOG 265.255768 265.25577 270.89960 264.61813 269.36536
## 4708 2011-09-01 MSFT 21.339573 26.21000 26.86000 26.21000 26.46000
## 4709 2011-09-02 AAPL 46.259155 53.43572 54.00000 53.11857 53.53429
## 4710 2011-09-02 AMZN 210.000000 210.00000 210.69000 207.00000 208.94000
## 4711 2011-09-02 GOOG 261.440063 261.44006 262.97430 259.39273 261.25574
## 4712 2011-09-02 MSFT 21.005758 25.80000 26.00000 25.66000 25.78000
## 4713 2011-09-06 AAPL 46.962841 54.24857 54.33286 52.35429 52.48143
## 4714 2011-09-06 AMZN 216.179993 216.17999 216.60001 204.47000 204.77000
## 4715 2011-09-06 GOOG 260.115021 260.11502 260.40393 254.29683 254.44627
## 4716 2011-09-06 MSFT 20.769646 25.51000 25.59000 25.11000 25.20000
## 4717 2011-09-07 AAPL 47.481033 54.84714 55.08571 54.57143 55.08000
## 4718 2011-09-07 AMZN 219.899994 219.89999 220.19000 214.22000 218.80000
## 4719 2011-09-07 GOOG 266.017914 266.01791 266.96933 262.71527 264.23459
## 4720 2011-09-07 MSFT 21.168592 26.00000 26.00000 25.57000 25.69000
## 4721 2011-09-08 AAPL 47.507008 54.87714 55.51571 54.61572 54.62857
## 4722 2011-09-08 AMZN 217.259995 217.26000 220.64000 216.34000 218.30000
## 4723 2011-09-08 GOOG 266.481171 266.48117 268.54343 264.95688 265.90332
## 4724 2011-09-08 MSFT 21.347710 26.22000 26.66000 25.95000 26.00000
## 4725 2011-09-09 AAPL 46.683350 53.92571 55.14286 53.57429 54.84714
## 4726 2011-09-09 AMZN 211.389999 211.39000 216.96001 209.75000 215.05000
## 4727 2011-09-09 GOOG 261.445038 261.44504 266.32675 259.62189 264.70783
## 4728 2011-09-09 MSFT 20.956903 25.74000 26.18000 25.50000 26.00000
## 4729 2011-09-12 AAPL 46.987572 54.27714 54.41143 53.12857 53.28571
## 4730 2011-09-12 AMZN 216.559998 216.56000 216.66000 208.64999 208.75000
## 4731 2011-09-12 GOOG 264.070190 264.07019 265.00171 257.78375 258.01291
## 4732 2011-09-12 MSFT 21.079033 25.89000 25.93000 25.27000 25.44000
## 4733 2011-09-13 AAPL 47.566364 54.94571 55.17285 54.32143 54.59143
## 4734 2011-09-13 AMZN 219.529999 219.53000 219.95000 215.01000 217.78999
## 4735 2011-09-13 GOOG 263.771332 263.77133 265.94318 260.72275 265.00668
## 4736 2011-09-13 MSFT 21.201162 26.04000 26.19000 25.81000 25.92000
## 4737 2011-09-14 AAPL 48.145142 55.61429 56.03000 55.10857 55.28857
## 4738 2011-09-14 AMZN 222.570007 222.57001 224.99000 216.72000 220.22000
## 4739 2011-09-14 GOOG 265.041565 265.04156 267.47244 261.92822 265.30060
## 4740 2011-09-14 MSFT 21.575686 26.50000 26.80000 25.89000 26.17000
## 4741 2011-09-15 AAPL 48.597790 56.13714 56.23714 55.70000 55.91857
## 4742 2011-09-15 AMZN 226.779999 226.78000 227.20000 221.25000 223.99000
## 4743 2011-09-15 GOOG 270.266968 270.26697 271.47244 266.28192 266.75015
## 4744 2011-09-15 MSFT 21.974625 26.99000 27.03000 26.31000 26.73000
## 4745 2011-09-16 AAPL 49.530254 57.21429 57.21429 56.43286 56.50571
## 4746 2011-09-16 AMZN 239.300003 239.30000 240.44000 226.74000 227.57001
## 4747 2011-09-16 GOOG 272.319275 272.31928 272.39899 270.55588 271.38278
## 4748 2011-09-16 MSFT 22.080475 27.12000 27.27000 26.83000 27.05000
## 4749 2011-09-19 AAPL 50.906712 58.80429 59.03286 56.45714 56.71429
## 4750 2011-09-19 AMZN 241.690002 241.69000 244.00000 232.88001 237.11000
## 4751 2011-09-19 GOOG 272.314301 272.31430 273.92328 266.69037 269.16611
## 4752 2011-09-19 MSFT 22.153744 27.21000 27.31000 26.60000 26.80000
## 4753 2011-09-20 AAPL 51.131794 59.06428 60.40857 58.74143 59.32143
## 4754 2011-09-20 AMZN 233.250000 233.25000 241.05000 231.03000 240.80000
## 4755 2011-09-20 GOOG 272.294373 272.29437 278.21716 270.32178 273.67419
## 4756 2011-09-20 MSFT 21.966486 26.98000 27.50000 26.93000 27.31000
## 4757 2011-09-21 AAPL 50.969795 58.87714 60.22714 58.85714 59.94857
## 4758 2011-09-21 AMZN 231.869995 231.86999 240.52000 231.81000 234.51000
## 4759 2011-09-21 GOOG 268.593262 268.59326 276.46375 268.42389 272.82239
## 4760 2011-09-21 MSFT 21.160450 25.99000 27.06000 25.97000 27.05000
## 4761 2011-09-22 AAPL 49.693508 57.40286 58.54572 56.67143 57.29000
## 4762 2011-09-22 AMZN 223.229996 223.23000 228.78999 219.00000 224.72000
## 4763 2011-09-22 GOOG 259.357849 259.35785 263.40271 256.04028 262.14243
## 4764 2011-09-22 MSFT 20.403263 25.06000 25.65000 24.60000 25.30000
## 4765 2011-09-23 AAPL 50.000210 57.75714 58.10571 57.12143 57.18286
## 4766 2011-09-23 AMZN 223.610001 223.61000 224.49000 219.06000 220.51000
## 4767 2011-09-23 GOOG 261.773804 261.77380 262.22711 256.28937 257.31552
## 4768 2011-09-23 MSFT 20.403263 25.06000 25.15000 24.69000 24.90000
## 4769 2011-09-26 AAPL 49.860462 57.59571 57.71143 55.90000 57.12286
## 4770 2011-09-26 AMZN 229.850006 229.85001 230.24000 221.39999 227.48000
## 4771 2011-09-26 GOOG 264.951904 264.95190 265.46994 255.66670 262.64056
## 4772 2011-09-26 MSFT 20.712652 25.44000 25.52000 24.73000 25.19000
## 4773 2011-09-27 AAPL 49.376900 57.03714 58.46429 56.86572 58.39000
## 4774 2011-09-27 AMZN 224.210007 224.21001 234.75000 222.39999 234.22000
## 4775 2011-09-27 GOOG 268.662994 268.66299 272.50360 267.02414 268.09512
## 4776 2011-09-27 MSFT 20.899916 25.67000 25.92000 25.45000 25.66000
## 4777 2011-09-28 AAPL 49.098644 56.71571 57.67714 56.64429 57.17000
## 4778 2011-09-28 AMZN 229.710007 229.71001 235.81000 225.60001 226.35001
## 4779 2011-09-28 GOOG 263.432587 263.43259 270.99423 262.86472 269.73895
## 4780 2011-09-28 MSFT 20.826637 25.58000 26.37000 25.51000 25.93000
## 4781 2011-09-29 AAPL 48.302200 55.79572 57.45857 55.17285 57.41714
## 4782 2011-09-29 AMZN 222.440002 222.44000 234.30000 216.28999 234.17000
## 4783 2011-09-29 GOOG 262.765106 262.76511 267.64679 258.73520 267.01914
## 4784 2011-09-29 MSFT 20.720797 25.45000 26.17000 25.09000 25.98000
## 4785 2011-09-30 AAPL 47.158245 54.47429 55.55571 54.45428 55.30286
## 4786 2011-09-30 AMZN 216.229996 216.23000 223.00000 215.21001 218.19000
## 4787 2011-09-30 GOOG 256.558350 256.55835 261.02164 256.22958 259.13370
## 4788 2011-09-30 MSFT 20.264854 24.89000 25.50000 24.88000 25.20000
## 4789 2011-10-03 AAPL 46.327175 53.51429 54.66286 53.31000 54.33857
## 4790 2011-10-03 AMZN 211.979996 211.98000 221.60001 211.39000 217.01000
## 4791 2011-10-03 GOOG 246.834808 246.83481 255.04404 246.57577 253.97305
## 4792 2011-10-03 MSFT 19.971746 24.53000 25.34000 24.52000 24.72000
## 4793 2011-10-04 AAPL 46.067471 53.21429 54.54286 50.60571 53.51000
## 4794 2011-10-04 AMZN 212.500000 212.50000 215.00000 200.42999 209.61999
## 4795 2011-10-04 GOOG 250.012894 250.01289 250.78001 239.40266 244.10005
## 4796 2011-10-04 MSFT 20.631235 25.34000 25.39000 24.26000 24.30000
## 4797 2011-10-05 AAPL 46.778584 54.03571 54.26000 51.47143 52.55143
## 4798 2011-10-05 AMZN 219.500000 219.50000 220.17000 208.48000 212.53000
## 4799 2011-10-05 GOOG 251.407669 251.40767 252.95187 239.48734 247.24824
## 4800 2011-10-05 MSFT 21.079033 25.89000 26.16000 25.16000 25.42000
## 4801 2011-10-06 AAPL 46.669743 53.91000 54.96857 53.11429 53.33286
## 4802 2011-10-06 AMZN 221.509995 221.51000 223.61999 217.55000 220.28000
## 4803 2011-10-06 GOOG 256.393982 256.39398 256.65301 250.36159 252.80243
## 4804 2011-10-06 MSFT 21.445408 26.34000 26.40000 25.70000 25.90000
## 4805 2011-10-07 AAPL 45.733555 52.82857 53.96286 52.64143 53.68286
## 4806 2011-10-07 AMZN 224.740005 224.74000 227.89999 218.41000 222.48000
## 4807 2011-10-07 GOOG 256.598206 256.59821 259.27817 254.19720 257.45001
## 4808 2011-10-07 MSFT 21.372137 26.25000 26.51000 26.20000 26.34000
## 4809 2011-10-10 AAPL 48.084549 55.54429 55.54429 54.03000 54.15572
## 4810 2011-10-10 AMZN 231.320007 231.32001 232.80000 224.10001 226.23000
## 4811 2011-10-10 GOOG 267.582031 267.58203 267.73148 260.62311 261.60944
## 4812 2011-10-10 MSFT 21.933916 26.94000 26.97000 26.47000 26.58000
## 4813 2011-10-11 AAPL 49.504288 57.18428 57.59714 55.92857 56.08143
## 4814 2011-10-11 AMZN 235.479996 235.48000 236.75000 229.00000 230.60001
## 4815 2011-10-11 GOOG 270.575806 270.57581 272.37906 265.73398 265.73398
## 4816 2011-10-11 MSFT 21.982767 27.00000 27.07000 26.72000 26.86000
## 4817 2011-10-12 AAPL 49.739258 57.45571 58.46429 57.16286 58.19143
## 4818 2011-10-12 AMZN 236.809998 236.81000 241.84000 234.33000 236.64000
## 4819 2011-10-12 GOOG 273.225891 273.22589 276.57831 271.29810 273.04156
## 4820 2011-10-12 MSFT 21.950205 26.96000 27.31000 26.90000 27.18000
## 4821 2011-10-13 AAPL 50.510963 58.34714 58.34714 57.55000 57.85429
## 4822 2011-10-13 AMZN 236.149994 236.14999 239.67999 235.23000 237.00000
## 4823 2011-10-13 GOOG 278.451294 278.45129 278.45627 272.98679 273.98804
## 4824 2011-10-13 MSFT 22.129322 27.18000 27.20000 26.62000 26.76000
## 4825 2011-10-14 AAPL 52.189182 60.28571 60.28571 59.32429 59.54714
## 4826 2011-10-14 AMZN 246.710007 246.71001 246.71001 240.17999 240.86999
## 4827 2011-10-14 GOOG 294.735260 294.73526 298.68048 292.68793 298.61572
## 4828 2011-10-14 MSFT 22.202595 27.27000 27.50000 27.02000 27.31000
## 4829 2011-10-17 AAPL 51.940617 59.99857 60.95714 59.42000 60.24857
## 4830 2011-10-17 AMZN 242.330002 242.33000 246.71001 240.67000 244.28999
## 4831 2011-10-17 GOOG 290.117554 290.11755 294.80997 287.92081 290.77011
## 4832 2011-10-17 MSFT 21.966486 26.98000 27.42000 26.85000 27.11000
## 4833 2011-10-18 AAPL 52.218872 60.32000 60.68714 59.42714 60.25143
## 4834 2011-10-18 AMZN 243.880005 243.88001 244.61000 236.61999 242.31000
## 4835 2011-10-18 GOOG 294.152435 294.15244 295.17361 287.62192 289.01172
## 4836 2011-10-18 MSFT 22.235165 27.31000 27.40000 26.80000 26.94000
## 4837 2011-10-19 AAPL 49.297752 56.94571 58.34571 56.82857 57.33571
## 4838 2011-10-19 AMZN 231.529999 231.53000 243.33000 229.25000 240.67000
## 4839 2011-10-19 GOOG 289.265747 289.26575 294.92456 288.52853 292.57336
## 4840 2011-10-19 MSFT 22.088608 27.13000 27.47000 27.01000 27.37000
## 4841 2011-10-20 AAPL 48.888390 56.47286 57.19286 56.31572 57.14286
## 4842 2011-10-20 AMZN 233.610001 233.61000 234.74000 229.80000 232.13001
## 4843 2011-10-20 GOOG 290.745209 290.74521 293.34546 288.67297 289.86352
## 4844 2011-10-20 MSFT 22.015331 27.04000 27.34000 26.40000 27.26000
## 4845 2011-10-21 AAPL 48.586658 56.12429 57.02000 55.82143 56.87143
## 4846 2011-10-21 AMZN 234.779999 234.78000 237.00000 230.60001 236.91000
## 4847 2011-10-21 GOOG 294.142487 294.14249 295.26825 292.25455 293.65430
## 4848 2011-10-21 MSFT 22.113031 27.16000 27.19000 26.80000 27.15000
## 4849 2011-10-24 AAPL 50.182007 57.96714 58.07143 56.48571 56.59714
## 4850 2011-10-24 AMZN 237.610001 237.61000 240.47000 234.00000 236.02000
## 4851 2011-10-24 GOOG 297.096405 297.09641 298.86478 292.15494 292.26453
## 4852 2011-10-24 MSFT 22.137463 27.19000 27.40000 27.04000 27.06000
## 4853 2011-10-25 AAPL 49.192642 56.82429 58.07857 56.76857 57.86143
## 4854 2011-10-25 AMZN 227.149994 227.14999 239.01000 225.89000 238.59000
## 4855 2011-10-25 GOOG 290.491180 290.49118 296.38907 290.33676 295.44260
## 4856 2011-10-25 MSFT 21.828077 26.81000 27.23000 26.72000 27.08000
## 4857 2011-10-26 AAPL 49.542629 57.22857 57.50714 56.16429 57.39429
## 4858 2011-10-26 AMZN 198.399994 198.39999 207.58000 196.51000 203.69000
## 4859 2011-10-26 GOOG 292.060272 292.06027 293.98807 285.36041 293.67422
## 4860 2011-10-26 MSFT 21.648956 26.59000 27.06000 26.10000 27.03000
## 4861 2011-10-27 AAPL 50.048447 57.81286 58.42857 57.41286 58.22286
## 4862 2011-10-27 AMZN 206.779999 206.78000 208.60001 201.10001 204.26000
## 4863 2011-10-27 GOOG 298.217194 298.21719 300.22467 295.54224 298.09268
## 4864 2011-10-27 MSFT 22.186312 27.25000 27.40000 26.65000 27.13000
## 4865 2011-10-28 AAPL 50.080601 57.85000 58.05000 57.50143 57.57143
## 4866 2011-10-28 AMZN 217.320007 217.32001 218.39999 205.75000 206.53000
## 4867 2011-10-28 GOOG 298.949463 298.94946 300.02542 296.01547 296.14996
## 4868 2011-10-28 MSFT 21.966486 26.98000 27.19000 26.79000 27.14000
## 4869 2011-10-31 AAPL 50.059574 57.82571 58.47572 57.29286 57.48857
## 4870 2011-10-31 AMZN 213.509995 213.51000 218.89000 213.03999 215.78999
## 4871 2011-10-31 GOOG 295.213470 295.21347 298.72531 294.73029 296.43390
## 4872 2011-10-31 MSFT 21.681520 26.63000 27.00000 26.62000 26.76000
## 4873 2011-11-01 AAPL 49.036808 56.64429 57.07143 56.17429 56.77286
## 4874 2011-11-01 AMZN 212.100006 212.10001 216.21001 207.42999 208.11000
## 4875 2011-11-01 GOOG 288.244598 288.24460 291.66177 287.29813 288.96689
## 4876 2011-11-01 MSFT 21.160450 25.99000 26.32000 25.86000 26.19000
## 4877 2011-11-02 AAPL 49.148113 56.77286 57.20571 56.44429 57.15572
## 4878 2011-11-02 AMZN 215.619995 215.61999 216.78999 212.72000 215.55000
## 4879 2011-11-02 GOOG 291.318054 291.31805 292.88220 289.15616 291.35791
## 4880 2011-11-02 MSFT 21.176729 26.01000 26.20000 25.70000 26.10000
## 4881 2011-11-03 AAPL 49.848099 57.58143 57.62857 56.48000 57.01000
## 4882 2011-11-03 AMZN 218.289993 218.28999 218.50000 213.02000 216.30000
## 4883 2011-11-03 GOOG 297.634399 297.63440 297.63440 290.77011 292.40399
## 4884 2011-11-03 MSFT 21.600107 26.53000 26.59000 25.98000 26.24000
## 4885 2011-11-04 AAPL 49.498108 57.17714 57.63428 57.02286 57.43286
## 4886 2011-11-04 AMZN 216.479996 216.48000 218.23000 214.33000 217.64999
## 4887 2011-11-04 GOOG 296.956940 296.95694 298.75021 295.10886 295.64188
## 4888 2011-11-04 MSFT 21.372137 26.25000 26.40000 26.00000 26.38000
## 4889 2011-11-07 AAPL 49.435020 57.10429 57.14286 56.59000 57.13000
## 4890 2011-11-07 AMZN 217.000000 217.00000 220.20000 214.00000 216.84000
## 4891 2011-11-07 GOOG 303.029175 303.02918 303.25333 295.00925 295.55219
## 4892 2011-11-07 MSFT 21.819931 26.80000 26.82000 26.13000 26.21000
## 4893 2011-11-08 AAPL 50.238895 58.03286 58.28571 57.36572 57.45857
## 4894 2011-11-08 AMZN 217.990005 217.99000 219.35001 215.21001 219.20000
## 4895 2011-11-08 GOOG 305.026672 305.02667 306.03790 300.67300 303.36291
## 4896 2011-11-08 MSFT 22.113031 27.16000 27.20000 26.69000 27.01000
## 4897 2011-11-09 AAPL 48.884686 56.46857 57.27000 56.31857 56.71000
## 4898 2011-11-09 AMZN 211.220001 211.22000 215.70000 210.60001 214.95000
## 4899 2011-11-09 GOOG 299.352966 299.35297 303.55719 298.21222 301.00177
## 4900 2011-11-09 MSFT 21.331423 26.20000 26.75000 26.06000 26.59000
## 4901 2011-11-10 AAPL 47.640560 55.03143 56.74429 54.59286 56.71857
## 4902 2011-11-10 AMZN 210.789993 210.78999 214.06000 208.10001 213.50000
## 4903 2011-11-10 GOOG 296.428925 296.42892 301.84363 294.67548 301.83365
## 4904 2011-11-10 MSFT 21.396561 26.28000 26.50000 26.12000 26.47000
## 4905 2011-11-11 AAPL 47.566364 54.94571 55.52857 54.32286 55.23000
## 4906 2011-11-11 AMZN 217.389999 217.39000 217.88001 210.31000 212.52000
## 4907 2011-11-11 GOOG 303.039124 303.03912 304.90216 298.18234 299.52731
## 4908 2011-11-11 MSFT 21.909498 26.91000 27.08000 26.57000 26.58000
## 4909 2011-11-14 AAPL 46.903492 54.18000 55.03571 54.02857 54.78857
## 4910 2011-11-14 AMZN 218.929993 218.92999 222.35001 214.25000 215.64999
## 4911 2011-11-14 GOOG 305.355438 305.35544 307.88596 302.75519 302.86478
## 4912 2011-11-14 MSFT 21.787363 26.76000 27.00000 26.65000 26.88000
## 4913 2011-11-15 AAPL 48.087025 55.54714 55.64286 54.20714 54.40000
## 4914 2011-11-15 AMZN 217.830002 217.83000 220.33000 214.26000 218.00000
## 4915 2011-11-15 GOOG 307.128815 307.12881 307.88596 304.11011 305.25583
## 4916 2011-11-15 MSFT 21.935022 26.74000 26.94000 26.40000 26.56000
## 4917 2011-11-16 AAPL 47.584904 54.96714 55.87714 54.90286 55.60714
## 4918 2011-11-16 AMZN 211.990005 211.99000 216.97000 211.23000 216.27000
## 4919 2011-11-16 GOOG 304.593323 304.59332 307.99554 304.16492 304.89716
## 4920 2011-11-16 MSFT 21.385412 26.07000 26.51000 26.04000 26.47000
## 4921 2011-11-17 AAPL 46.674698 53.91571 54.94000 53.64286 54.85429
## 4922 2011-11-17 AMZN 204.520004 204.52000 212.89999 202.10001 212.51000
## 4923 2011-11-17 GOOG 299.313110 299.31311 305.00177 297.27573 303.88596
## 4924 2011-11-17 MSFT 20.950657 25.54000 26.04000 25.44000 26.01000
## 4925 2011-11-18 AAPL 46.369225 53.56286 54.28429 53.55429 54.13143
## 4926 2011-11-18 AMZN 197.139999 197.14000 205.34000 197.11000 205.33000
## 4927 2011-11-18 GOOG 296.329285 296.32929 301.12134 295.76639 299.87598
## 4928 2011-11-18 MSFT 20.753775 25.30000 25.50000 25.15000 25.48000
## 4929 2011-11-21 AAPL 45.635864 52.71571 53.09714 52.27286 52.91429
## 4930 2011-11-21 AMZN 189.250000 189.25000 193.36000 185.05000 193.28999
## 4931 2011-11-21 GOOG 289.385315 289.38531 293.15118 284.97684 292.78259
## 4932 2011-11-21 MSFT 20.507690 25.00000 25.25000 24.90000 25.24000
## 4933 2011-11-22 AAPL 46.563393 53.78714 53.99000 52.99143 53.00286
## 4934 2011-11-22 AMZN 192.339996 192.34000 194.03999 183.58000 186.95000
## 4935 2011-11-22 GOOG 288.917053 288.91705 291.39279 286.54596 288.91705
## 4936 2011-11-22 MSFT 20.335424 24.79000 24.96000 24.65000 24.89000
## 4937 2011-11-23 AAPL 45.386036 52.42714 53.69143 52.41143 53.50143
## 4938 2011-11-23 AMZN 188.990005 188.99000 194.60001 187.89000 193.06000
## 4939 2011-11-23 GOOG 283.990540 283.99054 289.04159 283.99054 286.60074
## 4940 2011-11-23 MSFT 20.072920 24.47000 24.79000 24.47000 24.61000
## 4941 2011-11-25 AAPL 44.963081 51.93857 53.02143 51.90286 52.63143
## 4942 2011-11-25 AMZN 182.399994 182.39999 190.83000 181.51000 190.41000
## 4943 2011-11-25 GOOG 280.448822 280.44882 286.06277 279.61691 281.53973
## 4944 2011-11-25 MSFT 19.933475 24.30000 24.67000 24.30000 24.38000
## 4945 2011-11-28 AAPL 46.515156 53.73143 53.81714 52.90429 53.19286
## 4946 2011-11-28 AMZN 194.149994 194.14999 194.61999 190.53999 191.64999
## 4947 2011-11-28 GOOG 292.996765 292.99676 293.31061 287.17361 288.60324
## 4948 2011-11-28 MSFT 20.401047 24.87000 24.97000 24.69000 24.94000
## 4949 2011-11-29 AAPL 46.154041 53.31428 54.11857 52.88571 53.69143
## 4950 2011-11-29 AMZN 188.389999 188.39000 195.50000 187.30000 194.78000
## 4951 2011-11-29 GOOG 290.376587 290.37659 294.07773 289.57959 292.84235
## 4952 2011-11-29 MSFT 20.376436 24.84000 25.04000 24.75000 24.82000
## 4953 2011-11-30 AAPL 47.267067 54.60000 54.61143 54.04286 54.47000
## 4954 2011-11-30 AMZN 192.289993 192.28999 195.30000 188.75000 194.76000
## 4955 2011-11-30 GOOG 298.575867 298.57587 298.63565 294.93948 297.85855
## 4956 2011-11-30 MSFT 20.983458 25.58000 25.59000 25.14000 25.37000
## 4957 2011-12-01 AAPL 47.975708 55.41857 55.57143 54.39286 54.64857
## 4958 2011-12-01 AMZN 197.130005 197.13001 198.07001 191.59000 191.85001
## 4959 2011-12-01 GOOG 305.739014 305.73901 306.84985 298.38159 298.87973
## 4960 2011-12-01 MSFT 20.737373 25.28000 25.63000 25.20000 25.56000
## 4961 2011-12-02 AAPL 48.194618 55.67143 56.23286 55.51143 55.69000
## 4962 2011-12-02 AMZN 196.029999 196.03000 199.66000 195.17999 197.07001
## 4963 2011-12-02 GOOG 309.021698 309.02170 310.83490 306.97937 307.37289
## 4964 2011-12-02 MSFT 20.688158 25.22000 25.62000 25.16000 25.59000
## 4965 2011-12-05 AAPL 48.603958 56.14429 56.63000 55.77000 56.21286
## 4966 2011-12-05 AMZN 196.240005 196.24000 199.00000 193.67000 198.86000
## 4967 2011-12-05 GOOG 311.656830 311.65683 314.77017 310.03790 312.64813
## 4968 2011-12-05 MSFT 21.081902 25.70000 25.80000 25.50000 25.78000
## 4969 2011-12-06 AAPL 48.349205 55.85000 56.37571 55.62571 56.07286
## 4970 2011-12-06 AMZN 191.990005 191.99000 198.32001 190.11000 195.98000
## 4971 2011-12-06 GOOG 310.720337 310.72034 313.13629 308.96195 310.33179
## 4972 2011-12-06 MSFT 21.049086 25.66000 25.87000 25.61000 25.81000
## 4973 2011-12-07 AAPL 48.119171 55.58429 55.84857 55.25143 55.70428
## 4974 2011-12-07 AMZN 195.320007 195.32001 196.71001 189.11999 191.03000
## 4975 2011-12-07 GOOG 310.531067 310.53107 311.66180 307.89594 309.67926
## 4976 2011-12-07 MSFT 20.999870 25.60000 25.76000 25.34000 25.67000
## 4977 2011-12-08 AAPL 48.313335 55.80857 56.50000 55.74714 55.92143
## 4978 2011-12-08 AMZN 190.479996 190.48000 195.89000 190.08000 193.57001
## 4979 2011-12-08 GOOG 306.874756 306.87476 312.55347 306.50116 309.36044
## 4980 2011-12-08 MSFT 20.835812 25.40000 25.72000 25.37000 25.48000
## 4981 2011-12-09 AAPL 48.679405 56.23143 56.29143 55.86143 56.12143
## 4982 2011-12-09 AMZN 193.029999 193.03000 193.95000 188.39999 191.21001
## 4983 2011-12-09 GOOG 312.538544 312.53854 313.39035 307.35297 307.84613
## 4984 2011-12-09 MSFT 21.081902 25.70000 25.87000 25.50000 25.52000
## 4985 2011-12-12 AAPL 48.459263 55.97714 56.27143 55.63571 55.95428
## 4986 2011-12-12 AMZN 189.520004 189.52000 191.14999 187.63001 190.03000
## 4987 2011-12-12 GOOG 311.527313 311.52731 311.92084 308.98685 309.77887
## 4988 2011-12-12 MSFT 20.926044 25.51000 25.57000 25.29000 25.41000
## 4989 2011-12-13 AAPL 48.084549 55.54429 56.48571 55.30000 56.14286
## 4990 2011-12-13 AMZN 180.509995 180.51000 189.67999 178.50000 188.56000
## 4991 2011-12-13 GOOG 311.646881 311.64688 317.09146 310.26205 313.20602
## 4992 2011-12-13 MSFT 21.131123 25.76000 26.10000 25.65000 25.75000
## 4993 2011-12-14 AAPL 47.018505 54.31286 55.34000 53.95428 55.24286
## 4994 2011-12-14 AMZN 180.210007 180.21001 180.75000 170.25000 179.00000
## 4995 2011-12-14 GOOG 307.880981 307.88098 310.99432 305.10141 309.76392
## 4996 2011-12-14 MSFT 20.991671 25.59000 25.86000 25.57000 25.72000
## 4997 2011-12-15 AAPL 46.863922 54.13428 54.82000 54.04429 54.76143
## 4998 2011-12-15 AMZN 181.259995 181.26000 184.80000 179.53000 182.05000
## 4999 2011-12-15 GOOG 308.613251 308.61325 310.83490 308.18982 310.09769
## 5000 2011-12-15 MSFT 20.967056 25.56000 25.88000 25.54000 25.72000
## 5001 2011-12-16 AAPL 47.121143 54.43143 54.87857 54.22429 54.33714
## 5002 2011-12-16 AMZN 181.259995 181.26000 184.41000 180.31000 182.42000
## 5003 2011-12-16 GOOG 311.811249 311.81125 313.48498 309.57465 310.99432
## 5004 2011-12-16 MSFT 21.327991 26.00000 26.17000 25.63000 25.67000
## 5005 2011-12-19 AAPL 47.268322 54.60143 54.97857 54.35429 54.63857
## 5006 2011-12-19 AMZN 179.330002 179.33000 183.17000 179.00000 182.00000
## 5007 2011-12-19 GOOG 309.753967 309.75397 313.07651 308.84238 312.83243
## 5008 2011-12-19 MSFT 20.942446 25.53000 26.12000 25.46000 26.02000
## 5009 2011-12-20 AAPL 48.967567 56.56428 56.58571 55.32286 55.39429
## 5010 2011-12-20 AMZN 182.520004 182.52000 183.17000 180.53999 182.69000
## 5011 2011-12-20 GOOG 314.008026 314.00803 314.74027 312.82248 312.82745
## 5012 2011-12-20 MSFT 21.352606 26.03000 26.10000 25.81000 25.86000
## 5013 2011-12-21 AAPL 49.029400 56.63571 56.75714 56.00143 56.67000
## 5014 2011-12-21 AMZN 174.350006 174.35001 183.50000 172.49000 181.92000
## 5015 2011-12-21 GOOG 311.741516 311.74152 314.73032 308.32431 313.82871
## 5016 2011-12-21 MSFT 21.131123 25.76000 26.19000 25.44000 26.01000
## 5017 2011-12-22 AAPL 49.289097 56.93572 57.01857 56.58571 56.71429
## 5018 2011-12-22 AMZN 179.029999 179.03000 179.67000 174.21001 175.09000
## 5019 2011-12-22 GOOG 313.674286 313.67429 314.68549 312.33429 312.80255
## 5020 2011-12-22 MSFT 21.172140 25.81000 25.86000 25.48000 25.82000
## 5021 2011-12-23 AAPL 49.880241 57.61857 57.65572 57.07000 57.09857
## 5022 2011-12-23 AMZN 177.279999 177.28000 179.67999 175.60001 179.22000
## 5023 2011-12-23 GOOG 315.387848 315.38785 316.15497 314.10266 314.81998
## 5024 2011-12-23 MSFT 21.352606 26.03000 26.04000 25.73000 25.91000
## 5025 2011-12-27 AAPL 50.275993 58.07571 58.44143 57.57429 57.58571
## 5026 2011-12-27 AMZN 176.270004 176.27000 178.59000 176.16000 177.73000
## 5027 2011-12-27 GOOG 318.929565 318.92957 321.04166 314.81998 314.84488
## 5028 2011-12-27 MSFT 21.360813 26.04000 26.14000 25.93000 25.96000
## 5029 2011-12-28 AAPL 49.794914 57.52000 58.32143 57.33429 58.12714
## 5030 2011-12-28 AMZN 173.889999 173.89000 176.64999 172.28000 176.39000
## 5031 2011-12-28 GOOG 318.655609 318.65561 321.29571 317.85858 320.17490
## 5032 2011-12-28 MSFT 21.180338 25.82000 26.15000 25.76000 26.11000
## 5033 2011-12-29 AAPL 50.101627 57.87429 57.95000 57.21571 57.62857
## 5034 2011-12-29 AMZN 173.860001 173.86000 174.55000 166.97000 169.61999
## 5035 2011-12-29 GOOG 320.000549 320.00055 320.29944 316.41400 319.54727
## 5036 2011-12-29 MSFT 21.344400 26.02000 26.05000 25.86000 25.95000
## 5037 2011-12-30 AAPL 50.086784 57.85714 58.04000 57.64143 57.64429
## 5038 2011-12-30 AMZN 173.100006 173.10001 175.17000 172.49000 173.36000
## 5039 2011-12-30 GOOG 321.744019 321.74402 322.17242 319.81128 319.81128
## 5040 2011-12-30 MSFT 21.295179 25.96000 26.12000 25.91000 26.00000
## 5041 2012-01-03 AAPL 50.857235 58.74714 58.92857 58.42857 58.48571
## 5042 2012-01-03 AMZN 179.029999 179.03000 179.48000 175.55000 175.89000
## 5043 2012-01-03 GOOG 331.462585 331.46258 332.82748 324.96695 325.25088
## 5044 2012-01-03 MSFT 21.959635 26.77000 26.96000 26.39000 26.55000
## 5045 2012-01-04 AAPL 51.130558 59.06286 59.24000 58.46857 58.57143
## 5046 2012-01-04 AMZN 177.509995 177.51000 180.50000 176.07001 179.21001
## 5047 2012-01-04 GOOG 332.892242 332.89224 333.87357 329.07654 331.27332
## 5048 2012-01-04 MSFT 22.476425 27.40000 27.47000 26.78000 26.82000
## 5049 2012-01-05 AAPL 51.698215 59.71857 59.79286 58.95286 59.27857
## 5050 2012-01-05 AMZN 177.610001 177.61000 178.25000 174.05000 175.94000
## 5051 2012-01-05 GOOG 328.274536 328.27454 330.74530 326.88974 329.82873
## 5052 2012-01-05 MSFT 22.706108 27.68000 27.73000 27.29000 27.38000
## 5053 2012-01-06 AAPL 52.238651 60.34286 60.39286 59.88857 59.96714
## 5054 2012-01-06 AMZN 182.610001 182.61000 184.64999 177.50000 178.07001
## 5055 2012-01-06 GOOG 323.796326 323.79633 328.76770 323.68176 328.34430
## 5056 2012-01-06 MSFT 23.058842 28.11000 28.19000 27.53000 27.53000
## 5057 2012-01-09 AAPL 52.155792 60.24714 61.10714 60.19286 60.78571
## 5058 2012-01-09 AMZN 178.559998 178.56000 184.36999 177.00000 182.76000
## 5059 2012-01-09 GOOG 310.067780 310.06778 322.29196 309.45508 322.04291
## 5060 2012-01-09 MSFT 22.755325 27.74000 28.10000 27.72000 28.05000
## 5061 2012-01-10 AAPL 52.342537 60.46286 60.85714 60.21429 60.84428
## 5062 2012-01-10 AMZN 179.339996 179.34000 182.39999 177.10001 181.10001
## 5063 2012-01-10 GOOG 310.406525 310.40652 315.71661 307.30316 313.69919
## 5064 2012-01-10 MSFT 22.837360 27.84000 28.15000 27.75000 27.93000
## 5065 2012-01-11 AAPL 52.257195 60.36429 60.40714 59.90143 60.38286
## 5066 2012-01-11 AMZN 178.899994 178.89999 180.77000 178.19000 179.64000
## 5067 2012-01-11 GOOG 311.811249 311.81125 313.51984 309.40030 310.58585
## 5068 2012-01-11 MSFT 22.738924 27.72000 27.98000 27.37000 27.43000
## 5069 2012-01-12 AAPL 52.113747 60.19857 60.41429 59.82143 60.32571
## 5070 2012-01-12 AMZN 175.929993 175.92999 179.49000 175.75000 179.42000
## 5071 2012-01-12 GOOG 313.644379 313.64438 315.26331 312.08026 314.43143
## 5072 2012-01-12 MSFT 22.968607 28.00000 28.02000 27.65000 27.87000
## 5073 2012-01-13 AAPL 51.918343 59.97286 60.06428 59.80857 59.95714
## 5074 2012-01-13 AMZN 178.419998 178.42000 178.80000 173.50000 175.81000
## 5075 2012-01-13 GOOG 311.328064 311.32806 312.30441 309.37039 311.96069
## 5076 2012-01-13 MSFT 23.173683 28.25000 28.25000 27.79000 27.93000
## 5077 2012-01-17 AAPL 52.523098 60.67143 60.85571 60.42285 60.60000
## 5078 2012-01-17 AMZN 181.660004 181.66000 183.30000 178.51000 180.14999
## 5079 2012-01-17 GOOG 313.116364 313.11636 314.81003 311.67178 314.81003
## 5080 2012-01-17 MSFT 23.181889 28.26000 28.65000 28.17000 28.40000
## 5081 2012-01-18 AAPL 53.068489 61.30143 61.35286 60.90000 60.99429
## 5082 2012-01-18 AMZN 189.440002 189.44000 190.25000 181.11999 181.94000
## 5083 2012-01-18 GOOG 315.273285 315.27328 315.81625 309.89844 312.14499
## 5084 2012-01-18 MSFT 23.157276 28.23000 28.40000 27.97000 28.31000
## 5085 2012-01-19 AAPL 52.900303 61.10714 61.62429 60.93000 61.45000
## 5086 2012-01-19 AMZN 194.449997 194.45000 195.94000 190.36000 190.88001
## 5087 2012-01-19 GOOG 318.590851 318.59085 319.29819 314.55100 319.29819
## 5088 2012-01-19 MSFT 23.067043 28.12000 28.44000 28.03000 28.16000
## 5089 2012-01-20 AAPL 51.978935 60.04286 61.07143 59.96429 61.07000
## 5090 2012-01-20 AMZN 190.929993 190.92999 192.89999 189.03999 190.71001
## 5091 2012-01-20 GOOG 291.900879 291.90088 294.39652 289.76389 294.16242
## 5092 2012-01-20 MSFT 24.371336 29.71000 29.74000 28.75000 28.82000
## 5093 2012-01-23 AAPL 52.858246 61.05857 61.20714 60.32857 60.38143
## 5094 2012-01-23 AMZN 186.089996 186.09000 191.73000 185.23000 190.78999
## 5095 2012-01-23 GOOG 291.666748 291.66675 293.23090 290.49118 291.90585
## 5096 2012-01-23 MSFT 24.387735 29.73000 29.95000 29.35000 29.55000
## 5097 2012-01-24 AAPL 51.992550 60.05857 60.72857 59.93572 60.72857
## 5098 2012-01-24 AMZN 187.000000 187.00000 188.41000 183.82001 185.00000
## 5099 2012-01-24 GOOG 289.380341 289.38034 292.74274 287.92081 292.06528
## 5100 2012-01-24 MSFT 24.067816 29.34000 29.57000 29.18000 29.47000
## 5101 2012-01-25 AAPL 55.238914 63.80857 64.92142 63.39000 64.92000
## 5102 2012-01-25 AMZN 187.800003 187.80000 188.17000 184.61000 186.99000
## 5103 2012-01-25 GOOG 283.681702 283.68170 288.27447 282.13251 287.67673
## 5104 2012-01-25 MSFT 24.248291 29.56000 29.65000 29.07000 29.07000
## 5105 2012-01-26 AAPL 54.987858 63.51857 64.11285 63.30571 64.05143
## 5106 2012-01-26 AMZN 193.320007 193.32001 194.85001 188.73000 189.30000
## 5107 2012-01-26 GOOG 282.989288 282.98929 286.16739 281.22092 284.92203
## 5108 2012-01-26 MSFT 24.199068 29.50000 29.70000 29.40000 29.61000
## 5109 2012-01-27 AAPL 55.315582 63.89714 64.06857 63.39571 63.47714
## 5110 2012-01-27 AMZN 195.369995 195.36999 196.50000 192.33000 193.09000
## 5111 2012-01-27 GOOG 288.907104 288.90710 289.07648 283.60199 284.32428
## 5112 2012-01-27 MSFT 23.977587 29.23000 29.53000 29.17000 29.45000
## 5113 2012-01-30 AAPL 56.024223 64.71571 64.84286 63.62714 63.67285
## 5114 2012-01-30 AMZN 192.149994 192.14999 195.00000 190.13001 193.67999
## 5115 2012-01-30 GOOG 287.766388 287.76639 288.91705 285.62939 287.94571
## 5116 2012-01-30 MSFT 24.289303 29.61000 29.62000 28.83000 28.97000
## 5117 2012-01-31 AAPL 56.453358 65.21143 65.46286 64.72429 65.08428
## 5118 2012-01-31 AMZN 194.440002 194.44000 195.63001 189.70000 194.00000
## 5119 2012-01-31 GOOG 288.971863 288.97186 290.90961 286.50113 290.41147
## 5120 2012-01-31 MSFT 24.223677 29.53000 29.70000 29.23000 29.66000
## 5121 2012-02-01 AAPL 56.417503 65.17000 65.57000 65.07858 65.48714
## 5122 2012-02-01 AMZN 179.460007 179.46001 179.95000 172.00000 173.81000
## 5123 2012-02-01 GOOG 289.330505 289.33051 291.65680 288.48868 291.37784
## 5124 2012-02-01 MSFT 24.518993 29.89000 30.05000 29.76000 29.79000
## 5125 2012-02-02 AAPL 56.285168 65.01714 65.31000 64.85429 65.12857
## 5126 2012-02-02 AMZN 181.720001 181.72000 181.94000 176.80000 179.64999
## 5127 2012-02-02 GOOG 291.462524 291.46252 292.11011 289.95319 291.34299
## 5128 2012-02-02 MSFT 24.568211 29.95000 30.17000 29.71000 29.90000
## 5129 2012-02-03 AAPL 56.849113 65.66857 65.71429 65.08000 65.32858
## 5130 2012-02-03 AMZN 187.679993 187.67999 187.89999 181.89000 182.83000
## 5131 2012-02-03 GOOG 297.051575 297.05158 297.42020 292.92703 294.22717
## 5132 2012-02-03 MSFT 24.806103 30.24000 30.40000 30.09000 30.14000
## 5133 2012-02-06 AAPL 57.379662 66.28142 66.42571 65.45715 65.48286
## 5134 2012-02-06 AMZN 183.139999 183.14000 186.56000 182.92000 186.28000
## 5135 2012-02-06 GOOG 303.407745 303.40774 304.27451 295.89591 296.39404
## 5136 2012-02-06 MSFT 24.773285 30.20000 30.22000 29.97000 30.04000
## 5137 2012-02-07 AAPL 57.980694 66.97572 67.10714 66.36857 66.46429
## 5138 2012-02-07 AMZN 184.190002 184.19000 184.94000 182.06000 182.64999
## 5139 2012-02-07 GOOG 302.252075 302.25207 303.55719 300.75272 302.44138
## 5140 2012-02-07 MSFT 24.896330 30.35000 30.49000 30.05000 30.15000
## 5141 2012-02-08 AAPL 58.951500 68.09714 68.11285 67.10000 67.21429
## 5142 2012-02-08 AMZN 185.479996 185.48000 186.49000 182.91000 184.95000
## 5143 2012-02-08 GOOG 303.786346 303.78635 304.53354 301.24088 303.18359
## 5144 2012-02-08 MSFT 25.150627 30.66000 30.67000 30.22000 30.26000
## 5145 2012-02-09 AAPL 60.990883 70.45286 70.96429 68.65143 68.68000
## 5146 2012-02-09 AMZN 184.979996 184.98000 185.69000 181.76000 184.50000
## 5147 2012-02-09 GOOG 304.588318 304.58832 306.10266 303.36291 304.86728
## 5148 2012-02-09 MSFT 25.240858 30.77000 30.80000 30.48000 30.68000
## 5149 2012-02-10 AAPL 61.021763 70.48857 71.08857 69.79285 70.13715
## 5150 2012-02-10 AMZN 185.539993 185.53999 187.63001 182.52000 183.42000
## 5151 2012-02-10 GOOG 301.823700 301.82370 302.92953 300.87225 302.80502
## 5152 2012-02-10 MSFT 25.019379 30.50000 30.80000 30.36000 30.64000
## 5153 2012-02-13 AAPL 62.157066 71.80000 71.97572 71.01286 71.36143
## 5154 2012-02-13 AMZN 191.589996 191.59000 192.50000 185.67999 187.17000
## 5155 2012-02-13 GOOG 304.956940 304.95694 305.77389 303.87100 304.11011
## 5156 2012-02-13 MSFT 25.084999 30.58000 30.77000 30.43000 30.63000
## 5157 2012-02-14 AAPL 63.005447 72.78000 72.79429 71.71429 72.09428
## 5158 2012-02-14 AMZN 191.300003 191.30000 193.57001 186.10001 191.08000
## 5159 2012-02-14 GOOG 303.741516 303.74152 304.85733 301.25082 304.62817
## 5160 2012-02-14 MSFT 24.977655 30.25000 30.46000 29.85000 30.33000
## 5161 2012-02-15 AAPL 61.547375 71.09571 75.18429 70.98428 73.46571
## 5162 2012-02-15 AMZN 184.470001 184.47000 191.53999 183.26000 191.28999
## 5163 2012-02-15 GOOG 301.649353 301.64935 305.32059 300.15494 305.32059
## 5164 2012-02-15 MSFT 24.812519 30.05000 30.39000 30.03000 30.33000
## 5165 2012-02-16 AAPL 62.108814 71.74429 72.12714 69.51857 70.21429
## 5166 2012-02-16 AMZN 179.929993 179.92999 181.67999 175.14000 177.78999
## 5167 2012-02-16 GOOG 302.127563 302.12756 303.26828 297.74896 300.28445
## 5168 2012-02-16 MSFT 25.836395 31.29000 31.55000 30.30000 30.31000
## 5169 2012-02-17 AAPL 62.097710 71.73143 72.53857 71.47143 71.87286
## 5170 2012-02-17 AMZN 182.500000 182.50000 183.41000 179.36000 180.09000
## 5171 2012-02-17 GOOG 301.191071 301.19107 302.68048 300.07526 301.35544
## 5172 2012-02-17 MSFT 25.803371 31.25000 31.32000 30.95000 31.20000
## 5173 2012-02-21 AAPL 63.672047 73.55000 73.55000 72.01714 72.41143
## 5174 2012-02-21 AMZN 182.259995 182.26000 184.75000 180.58000 182.64999
## 5175 2012-02-21 GOOG 305.853577 305.85358 307.78635 300.31436 300.80750
## 5176 2012-02-21 MSFT 25.960247 31.44000 31.61000 31.15000 31.18000
## 5177 2012-02-22 AAPL 63.448200 73.29143 73.64143 72.72429 73.29714
## 5178 2012-02-22 AMZN 180.580002 180.58000 182.99000 180.28999 181.95000
## 5179 2012-02-22 GOOG 302.834900 302.83490 307.23840 302.22220 304.83740
## 5180 2012-02-22 MSFT 25.819885 31.27000 31.68000 31.18000 31.45000
## 5181 2012-02-23 AAPL 63.862495 73.77000 73.97572 72.78571 73.58285
## 5182 2012-02-23 AMZN 178.889999 178.89000 180.75000 176.96001 179.64000
## 5183 2012-02-23 GOOG 301.923309 301.92331 302.83490 299.05408 302.36667
## 5184 2012-02-23 MSFT 25.902451 31.37000 31.59000 31.00000 31.20000
## 5185 2012-02-24 AAPL 64.607010 74.63000 74.70000 74.09143 74.23857
## 5186 2012-02-24 AMZN 179.130005 179.13001 180.74000 178.36999 179.70000
## 5187 2012-02-24 GOOG 303.811249 303.81125 304.68298 301.62445 302.54102
## 5188 2012-02-24 MSFT 25.993275 31.48000 31.50000 31.24000 31.48000
## 5189 2012-02-27 AAPL 65.021309 75.10857 75.50000 73.75429 74.47285
## 5190 2012-02-27 AMZN 178.529999 178.53000 179.19000 176.50000 177.53999
## 5191 2012-02-27 GOOG 303.517334 303.51733 305.03665 301.40027 302.16242
## 5192 2012-02-27 MSFT 25.885937 31.35000 31.50000 31.10000 31.24000
## 5193 2012-02-28 AAPL 66.214722 76.48714 76.48714 75.12143 75.42286
## 5194 2012-02-28 AMZN 183.800003 183.80000 184.28999 177.95000 178.89999
## 5195 2012-02-28 GOOG 308.040375 308.04037 308.72781 302.70538 303.86105
## 5196 2012-02-28 MSFT 26.315306 31.87000 31.93000 31.38000 31.41000
## 5197 2012-02-29 AAPL 67.084114 77.49143 78.23000 76.52857 77.36571
## 5198 2012-02-29 AMZN 179.690002 179.69000 184.00000 179.01000 183.89000
## 5199 2012-02-29 GOOG 307.970642 307.97064 311.63193 306.60080 308.14499
## 5200 2012-02-29 MSFT 26.207966 31.74000 32.00000 31.61000 31.89000
## 5201 2012-03-01 AAPL 67.335175 77.78142 78.31571 76.96714 78.31000
## 5202 2012-03-01 AMZN 180.039993 180.03999 180.49000 176.58000 179.89000
## 5203 2012-03-01 GOOG 310.037903 310.03790 311.68173 307.92084 309.96817
## 5204 2012-03-01 MSFT 26.662102 32.29000 32.39000 31.85000 31.93000
## 5205 2012-03-02 AAPL 67.422981 77.88286 78.11429 77.50285 77.74857
## 5206 2012-03-02 AMZN 179.300003 179.30000 181.84000 178.92000 179.48000
## 5207 2012-03-02 GOOG 309.465057 309.46506 310.83490 309.00180 309.83865
## 5208 2012-03-02 MSFT 26.488707 32.08000 32.44000 32.00000 32.31000
## 5209 2012-03-05 AAPL 65.936470 76.16572 78.21143 75.14286 77.91715
## 5210 2012-03-05 AMZN 180.259995 180.26000 181.82001 178.17999 179.00000
## 5211 2012-03-05 GOOG 305.978119 305.97812 310.08273 304.54849 309.05658
## 5212 2012-03-05 MSFT 26.257504 31.80000 32.05000 31.62000 32.01000
## 5213 2012-03-06 AAPL 65.577812 75.75143 76.24143 73.74571 74.80857
## 5214 2012-03-06 AMZN 181.089996 181.09000 183.50000 178.03999 178.67999
## 5215 2012-03-06 GOOG 301.350464 301.35046 303.26828 295.81122 302.88971
## 5216 2012-03-06 MSFT 26.059334 31.56000 31.98000 31.49000 31.54000
## 5217 2012-03-07 AAPL 65.630989 75.81286 76.82571 74.75714 76.68572
## 5218 2012-03-07 AMZN 183.770004 183.77000 185.50000 182.39999 182.64999
## 5219 2012-03-07 GOOG 302.267029 302.26703 304.45383 301.79880 303.38782
## 5220 2012-03-07 MSFT 26.290537 31.84000 31.92000 31.53000 31.67000
## 5221 2012-03-08 AAPL 67.028465 77.42714 77.57000 76.01714 76.38429
## 5222 2012-03-08 AMZN 187.639999 187.64000 188.38001 183.80000 184.17000
## 5223 2012-03-08 GOOG 302.436401 302.43640 304.60825 302.04288 303.88098
## 5224 2012-03-08 MSFT 26.430906 32.01000 32.21000 31.90000 32.04000
## 5225 2012-03-09 AAPL 67.421776 77.88143 78.24857 77.58714 77.74429
## 5226 2012-03-09 AMZN 184.320007 184.32001 187.20000 183.44000 186.78999
## 5227 2012-03-09 GOOG 299.004272 299.00427 304.80750 298.87973 302.83987
## 5228 2012-03-09 MSFT 26.414394 31.99000 32.16000 31.92000 32.10000
## 5229 2012-03-12 AAPL 68.266411 78.85714 78.85714 78.14286 78.42571
## 5230 2012-03-12 AMZN 183.389999 183.39000 185.39999 182.20000 184.13001
## 5231 2012-03-12 GOOG 301.445099 301.44510 302.36667 298.51111 298.87973
## 5232 2012-03-12 MSFT 26.455681 32.04000 32.20000 31.82000 31.97000
## 5233 2012-03-13 AAPL 70.257507 81.15714 81.16857 79.39286 79.64857
## 5234 2012-03-13 AMZN 184.589996 184.59000 184.86999 180.77000 183.92000
## 5235 2012-03-13 GOOG 307.736542 307.73654 307.77139 301.64435 303.23840
## 5236 2012-03-13 MSFT 26.975870 32.67000 32.69000 32.15000 32.24000
## 5237 2012-03-14 AAPL 72.913986 84.22572 84.96000 82.20000 82.57858
## 5238 2012-03-14 AMZN 182.259995 182.26000 184.32001 181.14000 183.64999
## 5239 2012-03-14 GOOG 306.844879 306.84488 310.22720 305.58459 306.35172
## 5240 2012-03-14 MSFT 27.058447 32.77000 32.88000 32.49000 32.53000
## 5241 2012-03-15 AAPL 72.416817 83.65143 85.71571 82.65000 85.65857
## 5242 2012-03-15 AMZN 184.429993 184.42999 184.42999 180.30000 182.02000
## 5243 2012-03-15 GOOG 309.405273 309.40527 310.58585 306.26703 307.14874
## 5244 2012-03-15 MSFT 27.124498 32.85000 32.94000 32.58000 32.79000
## 5245 2012-03-16 AAPL 72.418053 83.65286 84.17142 82.57143 83.53142
## 5246 2012-03-16 AMZN 185.050003 185.05000 185.67999 182.35001 183.28000
## 5247 2012-03-16 GOOG 311.352966 311.35297 311.78635 308.86728 309.28574
## 5248 2012-03-16 MSFT 26.918072 32.60000 32.95000 32.50000 32.91000
## 5249 2012-03-19 AAPL 74.338669 85.87143 85.96714 84.15000 85.48143
## 5250 2012-03-19 AMZN 185.520004 185.52000 186.67999 183.00000 183.45000
## 5251 2012-03-19 GOOG 315.806274 315.80627 317.44513 309.46005 310.39655
## 5252 2012-03-19 MSFT 26.587795 32.20000 32.61000 32.15000 32.54000
## 5253 2012-03-20 AAPL 74.939705 86.56571 86.70000 84.49715 85.64429
## 5254 2012-03-20 AMZN 192.330002 192.33000 194.41000 182.88001 184.88001
## 5255 2012-03-20 GOOG 315.562195 315.56219 316.84241 312.46381 314.28198
## 5256 2012-03-20 MSFT 26.414394 31.99000 32.15000 31.74000 32.10000
## 5257 2012-03-21 AAPL 74.511810 86.07143 87.09286 85.91572 86.10571
## 5258 2012-03-21 AMZN 191.729996 191.73000 194.28000 191.26000 192.50000
## 5259 2012-03-21 GOOG 318.795074 318.79507 322.48624 315.07404 316.12012
## 5260 2012-03-21 MSFT 26.348331 31.91000 32.15000 31.82000 31.96000
## 5261 2012-03-22 AAPL 74.121017 85.62000 86.35714 85.07571 85.39714
## 5262 2012-03-22 AMZN 192.399994 192.39999 194.06000 190.26000 190.53999
## 5263 2012-03-22 GOOG 321.818756 321.81876 323.18860 314.32184 318.05783
## 5264 2012-03-22 MSFT 26.422651 32.00000 32.09000 31.79000 31.81000
## 5265 2012-03-23 AAPL 73.714111 85.15000 85.97143 84.91428 85.78429
## 5266 2012-03-23 AMZN 195.039993 195.03999 196.20000 191.80000 192.01000
## 5267 2012-03-23 GOOG 320.095215 320.09521 323.03918 319.25336 322.09271
## 5268 2012-03-23 MSFT 26.430906 32.01000 32.11000 31.72000 32.10000
## 5269 2012-03-26 AAPL 75.065872 86.71143 86.73572 85.03714 85.68429
## 5270 2012-03-26 AMZN 202.869995 202.86999 202.97000 195.50000 196.48000
## 5271 2012-03-26 GOOG 323.452606 323.45261 323.53232 318.57590 321.29571
## 5272 2012-03-26 MSFT 26.909822 32.59000 32.61000 32.15000 32.19000
## 5273 2012-03-27 AAPL 75.993385 87.78286 88.04000 86.58000 86.59714
## 5274 2012-03-27 AMZN 205.440002 205.44000 209.85001 202.88001 203.59000
## 5275 2012-03-27 GOOG 322.301941 322.30194 325.52985 321.19608 322.30692
## 5276 2012-03-27 MSFT 26.852013 32.52000 32.70000 32.40000 32.65000
## 5277 2012-03-28 AAPL 76.381721 88.23143 88.77857 87.18714 88.34000
## 5278 2012-03-28 AMZN 201.160004 201.16000 207.00000 200.31000 206.14000
## 5279 2012-03-28 GOOG 326.655609 326.65561 328.06534 324.32434 324.79758
## 5280 2012-03-28 MSFT 26.579533 32.19000 32.70000 32.04000 32.52000
## 5281 2012-03-29 AAPL 75.422028 87.12286 88.08000 86.74715 87.54000
## 5282 2012-03-29 AMZN 204.610001 204.61000 205.31000 200.63001 201.28000
## 5283 2012-03-29 GOOG 322.994324 322.99432 327.06906 320.94702 325.49994
## 5284 2012-03-29 MSFT 26.521738 32.12000 32.19000 31.81000 32.06000
## 5285 2012-03-30 AAPL 74.146996 85.65000 87.22285 85.42000 86.96714
## 5286 2012-03-30 AMZN 202.509995 202.51000 206.85001 201.86999 205.02000
## 5287 2012-03-30 GOOG 319.422729 319.42273 325.52484 319.30316 324.65811
## 5288 2012-03-30 MSFT 26.637335 32.26000 32.41000 32.04000 32.40000
## 5289 2012-04-02 AAPL 76.506630 88.37572 88.39571 85.76857 85.97572
## 5290 2012-04-02 AMZN 198.050003 198.05000 199.89999 197.00000 198.02000
## 5291 2012-04-02 GOOG 322.252106 322.25211 322.54105 316.23468 319.18860
## 5292 2012-04-02 MSFT 26.662102 32.29000 32.46000 31.95000 32.22000
## 5293 2012-04-03 AAPL 77.828667 89.90286 90.31571 88.93000 89.61429
## 5294 2012-04-03 AMZN 199.660004 199.66000 202.39000 197.50000 198.24000
## 5295 2012-04-03 GOOG 320.110138 320.11014 322.76520 318.12759 321.49994
## 5296 2012-04-03 MSFT 26.373110 31.94000 32.19000 31.66000 32.16000
## 5297 2012-04-04 AAPL 77.209068 89.18714 89.40857 88.14286 89.19286
## 5298 2012-04-04 AMZN 193.990005 193.99000 197.67999 192.36000 196.95000
## 5299 2012-04-04 GOOG 316.389099 316.38910 318.30692 314.37164 318.03293
## 5300 2012-04-04 MSFT 25.770336 31.21000 31.69000 31.05000 31.66000
## 5301 2012-04-05 AAPL 78.367867 90.52571 90.66572 89.05714 89.56857
## 5302 2012-04-05 AMZN 194.389999 194.39000 196.03000 193.55000 193.55000
## 5303 2012-04-05 GOOG 314.979370 314.97937 317.02670 313.11139 314.93951
## 5304 2012-04-05 MSFT 26.026304 31.52000 31.63000 31.05000 31.15000
## 5305 2012-04-09 AAPL 78.683235 90.89000 91.40572 89.32858 89.44714
## 5306 2012-04-09 AMZN 191.869995 191.86999 194.20000 190.50000 192.02000
## 5307 2012-04-09 GOOG 314.242157 314.24216 316.47876 311.47751 313.06656
## 5308 2012-04-09 MSFT 25.679510 31.10000 31.40000 30.97000 31.22000
## 5309 2012-04-10 AAPL 77.719849 89.77715 92.00000 89.42857 91.41857
## 5310 2012-04-10 AMZN 186.979996 186.98000 193.52000 186.57001 192.75000
## 5311 2012-04-10 GOOG 312.259583 312.25958 316.06531 311.10889 315.57715
## 5312 2012-04-10 MSFT 25.159317 30.47000 31.19000 30.30000 31.06000
## 5313 2012-04-11 AAPL 77.442818 89.45715 90.98143 89.04857 90.88571
## 5314 2012-04-11 AMZN 187.970001 187.97000 191.97000 186.78999 189.63001
## 5315 2012-04-11 GOOG 316.792572 316.79257 316.81250 314.47128 315.80130
## 5316 2012-04-11 MSFT 25.060234 30.35000 30.53000 30.23000 30.43000
## 5317 2012-04-12 AAPL 77.018639 88.96714 90.19000 88.64286 89.28571
## 5318 2012-04-12 AMZN 190.690002 190.69000 192.26000 185.61000 188.06000
## 5319 2012-04-12 GOOG 324.289490 324.28949 325.35049 318.93454 319.97565
## 5320 2012-04-12 MSFT 25.580429 30.98000 31.04000 30.42000 30.48000
## 5321 2012-04-13 AAPL 74.849457 86.46143 89.24286 86.21571 89.15857
## 5322 2012-04-13 AMZN 188.460007 188.46001 189.94000 186.26000 189.89999
## 5323 2012-04-13 GOOG 311.133789 311.13379 323.28326 310.60577 322.56595
## 5324 2012-04-13 MSFT 25.440056 30.81000 31.16000 30.72000 30.89000
## 5325 2012-04-16 AAPL 71.745285 82.87572 87.18285 82.60714 87.15143
## 5326 2012-04-16 AMZN 185.500000 185.50000 189.47000 183.64999 189.01000
## 5327 2012-04-16 GOOG 301.903381 301.90338 310.74027 299.70664 310.33679
## 5328 2012-04-16 MSFT 25.663000 31.08000 31.19000 30.77000 30.99000
## 5329 2012-04-17 AAPL 75.402229 87.10000 87.14286 81.70143 82.70571
## 5330 2012-04-17 AMZN 188.389999 188.39000 190.03999 186.86999 187.21001
## 5331 2012-04-17 GOOG 303.646851 303.64685 307.69168 302.37164 303.14374
## 5332 2012-04-17 MSFT 25.960247 31.44000 31.61000 31.20000 31.27000
## 5333 2012-04-18 AAPL 75.234032 86.90572 88.60714 86.10143 87.67429
## 5334 2012-04-18 AMZN 191.070007 191.07001 193.45000 188.74000 188.82001
## 5335 2012-04-18 GOOG 302.590820 302.59082 305.25583 300.27948 302.88971
## 5336 2012-04-18 MSFT 25.712536 31.14000 31.31000 31.04000 31.28000
## 5337 2012-04-19 AAPL 72.649338 83.92000 86.39000 83.50285 85.74571
## 5338 2012-04-19 AMZN 191.100006 191.10001 194.55000 189.75000 192.92999
## 5339 2012-04-19 GOOG 298.531036 298.53104 306.97937 298.38159 301.71411
## 5340 2012-04-19 MSFT 25.605202 31.01000 31.68000 30.94000 31.13000
## 5341 2012-04-20 AAPL 70.861046 81.85429 84.94572 81.48857 84.48286
## 5342 2012-04-20 AMZN 189.979996 189.98000 193.48000 189.80000 192.34000
## 5343 2012-04-20 GOOG 296.917084 296.91708 303.28821 296.80252 300.99680
## 5344 2012-04-20 MSFT 26.769451 32.42000 32.89000 32.05000 32.15000
## 5345 2012-04-23 AAPL 70.702736 81.67142 82.38143 79.51714 81.51572
## 5346 2012-04-23 AMZN 188.240005 188.24000 188.99000 185.51000 188.99000
## 5347 2012-04-23 GOOG 297.684204 297.68420 298.10760 293.99802 295.34299
## 5348 2012-04-23 MSFT 26.521738 32.12000 32.50000 32.03000 32.31000
## 5349 2012-04-24 AAPL 69.290413 80.04000 81.09857 79.28571 80.37286
## 5350 2012-04-24 AMZN 190.330002 190.33000 190.70000 186.51000 188.67999
## 5351 2012-04-24 GOOG 299.512360 299.51236 302.18234 297.54474 298.00302
## 5352 2012-04-24 MSFT 26.356586 31.92000 32.52000 31.83000 32.21000
## 5353 2012-04-25 AAPL 75.439346 87.14286 88.28571 86.57143 87.94857
## 5354 2012-04-25 AMZN 194.419998 194.42000 194.80000 191.60001 191.67000
## 5355 2012-04-25 GOOG 303.721588 303.72159 304.53354 300.31436 300.87225
## 5356 2012-04-25 MSFT 26.587795 32.20000 32.32000 31.87000 31.92000
## 5357 2012-04-26 AAPL 75.154900 86.81428 87.81286 86.01857 87.75285
## 5358 2012-04-26 AMZN 195.990005 195.99000 196.36000 193.02000 193.57001
## 5359 2012-04-26 GOOG 306.585846 306.58585 307.84613 303.71161 304.31436
## 5360 2012-04-26 MSFT 26.513477 32.11000 32.23000 31.92000 32.12000
## 5361 2012-04-27 AAPL 74.573639 86.14286 86.59714 85.78571 86.43857
## 5362 2012-04-27 AMZN 226.850006 226.85001 228.69000 220.22000 224.83000
## 5363 2012-04-27 GOOG 306.341766 306.34177 307.21848 304.15994 306.36169
## 5364 2012-04-27 MSFT 26.406132 31.98000 32.22000 31.88000 32.12000
## 5365 2012-04-30 AAPL 72.221428 83.42571 85.48572 83.28571 85.40000
## 5366 2012-04-30 AMZN 231.899994 231.89999 233.84000 223.05000 223.95000
## 5367 2012-04-30 GOOG 301.295685 301.29568 306.88971 299.18359 305.35046
## 5368 2012-04-30 MSFT 26.439165 32.02000 32.11000 31.92000 31.98000
## 5369 2012-05-01 AAPL 71.992630 83.16143 85.25143 83.03286 83.55714
## 5370 2012-05-01 AMZN 230.039993 230.03999 232.97000 228.39999 229.39999
## 5371 2012-05-01 GOOG 301.086456 301.08646 304.65808 298.97436 300.76764
## 5372 2012-05-01 MSFT 26.430906 32.01000 32.34000 31.95000 32.05000
## 5373 2012-05-02 AAPL 72.468765 83.71143 83.91428 82.69428 82.89143
## 5374 2012-05-02 AMZN 230.250000 230.25000 231.44000 227.39999 227.82001
## 5375 2012-05-02 GOOG 302.496185 302.49619 302.91959 299.18359 299.47748
## 5376 2012-05-02 MSFT 26.257504 31.80000 31.93000 31.64000 31.85000
## 5377 2012-05-03 AAPL 71.954292 83.11714 84.48572 82.90000 84.35714
## 5378 2012-05-03 AMZN 229.449997 229.45000 232.53000 228.03000 229.74000
## 5379 2012-05-03 GOOG 304.369141 304.36914 306.26703 303.33801 303.67175
## 5380 2012-05-03 MSFT 26.224478 31.76000 31.90000 31.61000 31.88000
## 5381 2012-05-04 AAPL 69.905052 80.75000 82.62286 80.73857 82.44000
## 5382 2012-05-04 AMZN 223.990005 223.99000 229.72000 223.74000 227.80000
## 5383 2012-05-04 GOOG 297.370392 297.37039 302.81000 297.29068 301.82867
## 5384 2012-05-04 MSFT 25.580429 30.98000 31.57000 30.92000 31.45000
## 5385 2012-05-07 AAPL 70.428207 81.35429 81.82429 80.17571 80.21429
## 5386 2012-05-07 AMZN 225.160004 225.16000 226.86999 222.28999 222.36000
## 5387 2012-05-07 GOOG 302.640625 302.64062 304.14499 296.38907 296.38907
## 5388 2012-05-07 MSFT 25.307940 30.65000 30.86000 30.57000 30.70000
## 5389 2012-05-08 AAPL 70.267410 81.16857 81.64286 79.81857 81.36857
## 5390 2012-05-08 AMZN 223.899994 223.89999 225.39000 218.20000 223.14999
## 5391 2012-05-08 GOOG 305.250854 305.25085 307.29816 299.22842 301.63440
## 5392 2012-05-08 MSFT 25.184090 30.50000 30.78000 30.17000 30.48000
## 5393 2012-05-09 AAPL 70.391090 81.31143 81.99715 80.12143 80.52857
## 5394 2012-05-09 AMZN 222.979996 222.98000 225.78000 220.16000 220.59000
## 5395 2012-05-09 GOOG 303.437653 303.43765 307.03915 299.78134 302.27698
## 5396 2012-05-09 MSFT 25.398775 30.76000 30.83000 30.10000 30.19000
## 5397 2012-05-10 AAPL 70.556816 81.50285 82.26857 81.20571 82.08285
## 5398 2012-05-10 AMZN 226.690002 226.69000 229.08000 221.95000 223.91000
## 5399 2012-05-10 GOOG 305.684235 305.68424 306.94449 303.97562 305.33554
## 5400 2012-05-10 MSFT 25.382261 30.74000 31.02000 30.45000 30.86000
## 5401 2012-05-11 AAPL 70.085617 80.95857 82.06715 80.62143 80.71429
## 5402 2012-05-11 AMZN 227.679993 227.67999 230.67999 225.73000 225.95000
## 5403 2012-05-11 GOOG 301.484955 301.48496 306.12756 301.25583 304.03540
## 5404 2012-05-11 MSFT 25.729053 31.16000 31.54000 30.69000 30.69000
## 5405 2012-05-14 AAPL 69.035660 79.74571 81.07286 79.65714 80.36714
## 5406 2012-05-14 AMZN 222.929993 222.92999 227.28999 222.51000 225.60001
## 5407 2012-05-14 GOOG 300.872253 300.87225 303.11386 299.16864 299.26828
## 5408 2012-05-14 MSFT 25.332714 30.68000 31.04000 30.64000 30.82000
## 5409 2012-05-15 AAPL 68.411110 79.02428 80.46000 78.82143 80.20715
## 5410 2012-05-15 AMZN 224.389999 224.39000 230.61000 223.00000 226.50000
## 5411 2012-05-15 GOOG 304.413971 304.41397 306.35172 300.74771 301.54474
## 5412 2012-05-15 MSFT 25.108311 30.21000 30.80000 30.15000 30.64000
## 5413 2012-05-16 AAPL 67.534286 78.01143 79.55572 77.29143 79.15000
## 5414 2012-05-16 AMZN 224.059998 224.06000 228.00000 222.50000 225.00000
## 5415 2012-05-16 GOOG 313.290710 313.29071 313.87354 306.81998 307.82620
## 5416 2012-05-16 MSFT 24.850660 29.90000 30.32000 29.74000 30.31000
## 5417 2012-05-17 AAPL 65.560509 75.73143 78.21429 75.73143 77.90143
## 5418 2012-05-17 AMZN 218.360001 218.36000 226.00000 218.09000 225.05000
## 5419 2012-05-17 GOOG 310.361694 310.36169 317.73407 309.45508 315.73157
## 5420 2012-05-17 MSFT 24.701056 29.72000 30.21000 29.71000 29.99000
## 5421 2012-05-18 AAPL 65.592659 75.76857 77.63000 74.59714 76.28000
## 5422 2012-05-18 AMZN 213.850006 213.85001 219.63001 212.81000 219.41000
## 5423 2012-05-18 FB 38.230000 38.23000 45.00000 38.00000 42.05000
## 5424 2012-05-18 GOOG 299.078979 299.07898 315.02920 297.23590 311.38287
## 5425 2012-05-18 MSFT 24.327055 29.27000 29.81000 29.17000 29.79000
## 5426 2012-05-21 AAPL 69.414101 80.18285 80.22000 76.29285 76.35714
## 5427 2012-05-21 AMZN 218.110001 218.11000 219.98000 212.82001 214.03000
## 5428 2012-05-21 FB 34.029999 34.03000 36.66000 33.00000 36.53000
## 5429 2012-05-21 GOOG 305.908386 305.90839 306.69543 298.87973 299.13376
## 5430 2012-05-21 MSFT 24.726000 29.75000 29.79000 29.06000 29.10000
## 5431 2012-05-22 AAPL 68.881065 79.56715 81.98286 78.94000 81.36429
## 5432 2012-05-22 AMZN 215.330002 215.33000 218.86999 213.96001 218.31000
## 5433 2012-05-22 FB 31.000000 31.00000 33.59000 30.94000 32.61000
## 5434 2012-05-22 GOOG 299.278229 299.27823 305.75894 296.88721 305.57465
## 5435 2012-05-22 MSFT 24.734301 29.76000 29.88000 29.50000 29.69000
## 5436 2012-05-23 AAPL 70.561768 81.50857 81.82858 79.03286 79.64286
## 5437 2012-05-23 AMZN 217.279999 217.28000 217.55000 211.17999 214.71001
## 5438 2012-05-23 FB 32.000000 32.00000 32.50000 31.36000 31.37000
## 5439 2012-05-23 GOOG 303.592072 303.59207 303.66180 297.44510 299.70163
## 5440 2012-05-23 MSFT 24.194075 29.11000 29.40000 28.64000 29.35000
## 5441 2012-05-24 AAPL 69.913734 80.76000 82.35714 80.17571 82.26714
## 5442 2012-05-24 AMZN 215.240005 215.24000 217.66000 212.70000 216.98000
## 5443 2012-05-24 FB 33.029999 33.03000 33.21000 31.77000 32.95000
## 5444 2012-05-24 GOOG 300.702881 300.70288 304.81747 298.31683 303.44263
## 5445 2012-05-24 MSFT 24.160828 29.07000 29.30000 28.76000 29.16000
## 5446 2012-05-25 AAPL 69.538994 80.32714 80.83572 79.78142 80.65572
## 5447 2012-05-25 AMZN 212.889999 212.89000 215.98000 212.22000 214.99000
## 5448 2012-05-25 FB 31.910000 31.91000 32.95000 31.11000 32.90000
## 5449 2012-05-25 GOOG 294.660553 294.66055 299.74149 293.04159 299.37787
## 5450 2012-05-25 MSFT 24.152510 29.06000 29.36000 29.01000 29.20000
## 5451 2012-05-29 AAPL 70.773254 81.75285 82.00000 80.75857 81.55714
## 5452 2012-05-29 AMZN 214.750000 214.75000 216.55000 212.28999 214.30000
## 5453 2012-05-29 FB 28.840000 28.84000 31.69000 28.65000 31.48000
## 5454 2012-05-29 GOOG 296.060303 296.06030 298.44635 293.06152 296.79254
## 5455 2012-05-29 MSFT 24.568079 29.56000 29.72000 29.22000 29.38000
## 5456 2012-05-30 AAPL 71.626579 82.73857 82.85571 80.93714 81.31428
## 5457 2012-05-30 AMZN 209.229996 209.23000 212.98000 207.75000 212.14000
## 5458 2012-05-30 FB 28.190001 28.19000 29.55000 27.86000 28.70000
## 5459 2012-05-30 GOOG 293.016693 293.01669 294.84485 290.67548 292.98184
## 5460 2012-05-30 MSFT 24.385231 29.34000 29.48000 29.12000 29.35000
## 5461 2012-05-31 AAPL 71.448456 82.53286 83.07143 81.63715 82.96286
## 5462 2012-05-31 AMZN 212.910004 212.91000 213.78999 207.11000 209.48000
## 5463 2012-05-31 FB 29.600000 29.60000 29.67000 26.83000 28.55000
## 5464 2012-05-31 GOOG 289.345459 289.34546 293.89841 288.41895 293.26077
## 5465 2012-05-31 MSFT 24.260563 29.19000 29.42000 28.94000 29.30000
## 5466 2012-06-01 AAPL 69.378235 80.14143 81.80714 80.07429 81.30857
## 5467 2012-06-01 AMZN 208.220001 208.22000 211.23000 207.30000 208.44000
## 5468 2012-06-01 FB 27.719999 27.72000 29.15000 27.39000 28.89000
## 5469 2012-06-01 GOOG 284.423920 284.42392 285.25580 283.11383 284.82739
## 5470 2012-06-01 MSFT 23.645533 28.45000 28.96000 28.44000 28.76000
## 5471 2012-06-04 AAPL 69.786331 80.61285 81.07143 78.35714 80.21429
## 5472 2012-06-04 AMZN 214.570007 214.57001 215.35001 206.36999 207.39999
## 5473 2012-06-04 FB 26.900000 26.90000 27.65000 26.44000 27.20000
## 5474 2012-06-04 GOOG 288.214691 288.21469 289.16116 283.94074 284.04532
## 5475 2012-06-04 MSFT 23.728649 28.55000 28.78000 28.32000 28.62000
## 5476 2012-06-05 AAPL 69.605789 80.40429 80.92429 79.76143 80.18143
## 5477 2012-06-05 AMZN 213.210007 213.21001 216.86000 211.16000 213.85001
## 5478 2012-06-05 FB 25.870001 25.87000 27.76000 25.75000 26.70000
## 5479 2012-06-05 GOOG 284.139984 284.13998 287.98557 282.17734 286.65057
## 5480 2012-06-05 MSFT 23.695398 28.51000 28.75000 28.39000 28.51000
## 5481 2012-06-06 AAPL 70.673080 81.63715 81.97857 80.78571 81.11000
## 5482 2012-06-06 AMZN 217.639999 217.64000 218.39999 214.52000 214.63001
## 5483 2012-06-06 FB 26.809999 26.81000 27.17000 25.52000 26.07000
## 5484 2012-06-06 GOOG 289.200989 289.20099 289.89838 285.73401 287.16363
## 5485 2012-06-06 MSFT 24.393539 29.35000 29.37000 28.81000 28.88000
## 5486 2012-06-07 AAPL 70.705200 81.67429 82.47429 81.50000 82.47000
## 5487 2012-06-07 AMZN 218.800003 218.80000 221.49000 218.11000 219.64999
## 5488 2012-06-07 FB 26.309999 26.31000 27.35000 26.15000 27.00000
## 5489 2012-06-07 GOOG 288.035370 288.03537 292.84735 287.54721 292.70288
## 5490 2012-06-07 MSFT 24.293804 29.23000 29.70000 29.17000 29.64000
## 5491 2012-06-08 AAPL 71.768784 82.90286 82.94000 81.28571 81.65714
## 5492 2012-06-08 AMZN 218.479996 218.48000 219.42000 216.66000 218.61000
## 5493 2012-06-08 FB 27.100000 27.10000 27.76000 26.44000 26.55000
## 5494 2012-06-08 GOOG 289.141235 289.14123 289.41519 286.21719 286.84982
## 5495 2012-06-08 MSFT 24.642878 29.65000 29.68000 29.05000 29.21000
## 5496 2012-06-11 AAPL 70.637215 81.59571 84.07143 81.51857 83.96000
## 5497 2012-06-11 AMZN 216.500000 216.50000 220.86999 215.20000 217.49000
## 5498 2012-06-11 FB 27.010000 27.01000 28.07000 26.84000 27.18000
## 5499 2012-06-11 GOOG 283.188538 283.18854 291.56714 282.28693 291.01422
## 5500 2012-06-11 MSFT 24.019535 28.90000 29.81000 28.82000 29.73000
## 5501 2012-06-12 AAPL 71.254295 82.30857 82.37428 80.95715 82.06571
## 5502 2012-06-12 AMZN 216.419998 216.42000 218.00000 214.52000 217.64999
## 5503 2012-06-12 FB 27.400000 27.40000 27.77000 26.96000 27.48000
## 5504 2012-06-12 GOOG 281.494873 281.49487 284.08517 278.24707 283.82117
## 5505 2012-06-12 MSFT 24.343674 29.29000 29.30000 28.84000 29.10000
## 5506 2012-06-13 AAPL 70.759613 81.73714 82.64000 81.48286 82.07429
## 5507 2012-06-13 AMZN 214.729996 214.73000 217.38001 213.52000 215.52000
## 5508 2012-06-13 FB 27.270000 27.27000 28.10000 27.10000 27.66000
## 5509 2012-06-13 GOOG 279.497375 279.49737 282.44135 278.29688 279.81119
## 5510 2012-06-13 MSFT 24.210691 29.13000 29.44000 29.05000 29.22000
## 5511 2012-06-14 AAPL 70.681709 81.64714 81.92857 81.03714 81.60571
## 5512 2012-06-14 AMZN 214.449997 214.45000 216.50000 212.56000 215.26000
## 5513 2012-06-14 FB 28.290001 28.29000 28.32000 27.38000 27.65000
## 5514 2012-06-14 GOOG 278.481171 278.48117 281.47995 277.22092 279.60199
## 5515 2012-06-14 MSFT 24.385231 29.34000 29.46000 28.88000 29.33000
## 5516 2012-06-15 AAPL 71.003258 82.01857 82.08857 81.36429 81.57143
## 5517 2012-06-15 AMZN 218.350006 218.35001 219.33000 214.46001 215.28999
## 5518 2012-06-15 FB 30.010000 30.01000 30.10000 28.35000 28.51000
## 5519 2012-06-15 GOOG 281.200989 281.20099 281.20596 277.50485 279.12378
## 5520 2012-06-15 MSFT 24.950397 30.02000 30.08000 29.49000 29.59000
## 5521 2012-06-18 AAPL 72.444016 83.68285 83.98428 81.48143 81.56571
## 5522 2012-06-18 AMZN 222.660004 222.66000 223.76000 216.73000 217.28000
## 5523 2012-06-18 FB 31.410000 31.41000 32.08000 29.41000 29.96000
## 5524 2012-06-18 GOOG 284.359161 284.35916 286.03287 278.58081 280.25952
## 5525 2012-06-18 MSFT 24.800793 29.84000 30.03000 29.71000 29.99000
## 5526 2012-06-19 AAPL 72.645630 83.91572 84.28571 83.30000 83.34286
## 5527 2012-06-19 AMZN 224.029999 224.03000 225.20000 221.66000 223.26000
## 5528 2012-06-19 FB 31.910000 31.91000 32.18000 30.70000 31.54000
## 5529 2012-06-19 GOOG 289.679199 289.67920 291.04907 285.48990 285.72403
## 5530 2012-06-19 MSFT 25.515562 30.70000 31.11000 30.05000 30.19000
## 5531 2012-06-20 AAPL 72.439079 83.67714 84.17857 82.97143 84.03000
## 5532 2012-06-20 AMZN 223.020004 223.02000 224.74000 220.84000 224.51000
## 5533 2012-06-20 FB 31.600000 31.60000 31.93000 31.15000 31.92000
## 5534 2012-06-20 GOOG 287.676727 287.67673 288.91705 285.68417 288.82242
## 5535 2012-06-20 MSFT 25.706722 30.93000 31.05000 30.64000 30.93000
## 5536 2012-06-21 AAPL 71.441055 82.52428 84.03142 82.49143 83.63429
## 5537 2012-06-21 AMZN 220.570007 220.57001 226.03000 220.52000 223.84000
## 5538 2012-06-21 FB 31.840000 31.84000 32.50000 31.51000 31.67000
## 5539 2012-06-21 GOOG 281.549683 281.54968 288.83737 280.81244 288.83737
## 5540 2012-06-21 MSFT 25.050135 30.14000 31.14000 30.06000 30.96000
## 5541 2012-06-22 AAPL 71.988930 83.15714 83.17000 82.20286 82.72000
## 5542 2012-06-22 AMZN 222.160004 222.16000 222.51000 219.35001 221.83000
## 5543 2012-06-22 FB 33.049999 33.05000 33.45000 32.06000 32.41000
## 5544 2012-06-22 GOOG 284.672974 284.67297 284.67297 281.85355 282.93948
## 5545 2012-06-22 MSFT 25.515562 30.70000 30.73000 30.03000 30.30000
## 5546 2012-06-25 AAPL 70.587730 81.53857 82.82858 81.48143 82.47143
## 5547 2012-06-25 AMZN 220.070007 220.07001 221.59000 218.00000 220.30000
## 5548 2012-06-25 FB 32.060001 32.06000 33.02000 31.55000 32.86000
## 5549 2012-06-25 GOOG 279.303101 279.30310 282.98431 277.63437 282.60571
## 5550 2012-06-25 MSFT 24.825726 29.87000 30.32000 29.62000 30.30000
## 5551 2012-06-26 AAPL 70.743546 81.71858 82.07000 81.04714 81.61857
## 5552 2012-06-26 AMZN 225.610001 225.61000 226.39000 221.45000 221.45000
## 5553 2012-06-26 FB 33.099998 33.10000 33.44000 32.50000 32.69000
## 5554 2012-06-26 GOOG 281.285675 281.28568 282.24210 278.69537 280.32925
## 5555 2012-06-26 MSFT 24.950397 30.02000 30.27000 29.94000 30.00000
## 5556 2012-06-27 AAPL 71.049019 82.07143 82.39143 81.70286 82.14286
## 5557 2012-06-27 AMZN 225.619995 225.61999 227.50000 223.30000 225.01000
## 5558 2012-06-27 FB 32.230000 32.23000 32.90000 31.90000 32.46000
## 5559 2012-06-27 GOOG 283.587036 283.58704 285.92328 281.95316 282.79004
## 5560 2012-06-27 MSFT 25.075071 30.17000 30.50000 30.03000 30.19000
## 5561 2012-06-28 AAPL 70.375008 81.29285 82.00000 80.80143 81.66715
## 5562 2012-06-28 AMZN 221.309998 221.31000 224.61999 218.75000 223.92000
## 5563 2012-06-28 FB 31.360001 31.36000 32.19000 30.90000 31.96000
## 5564 2012-06-28 GOOG 281.101349 281.10135 282.05777 277.56461 281.89340
## 5565 2012-06-28 MSFT 24.858976 29.91000 30.05000 29.42000 29.98000
## 5566 2012-06-29 AAPL 72.223900 83.42857 83.42857 82.03571 82.57143
## 5567 2012-06-29 AMZN 228.350006 228.35001 228.35001 223.71001 224.70000
## 5568 2012-06-29 FB 31.100000 31.10000 31.99000 30.76000 31.92000
## 5569 2012-06-29 GOOG 288.951935 288.95193 288.98181 285.03165 286.40646
## 5570 2012-06-29 MSFT 25.424137 30.59000 30.69000 30.14000 30.45000
## 5571 2012-07-02 AAPL 73.277565 84.64571 84.78142 83.37143 83.53286
## 5572 2012-07-02 AMZN 229.320007 229.32001 229.34000 226.34000 229.30000
## 5573 2012-07-02 FB 30.770000 30.77000 31.73000 30.55000 31.25000
## 5574 2012-07-02 GOOG 289.151184 289.15118 290.41147 287.17361 289.82367
## 5575 2012-07-02 MSFT 25.399204 30.56000 30.62000 30.21000 30.62000
## 5576 2012-07-03 AAPL 74.129662 85.63000 85.71429 84.85714 84.98286
## 5577 2012-07-03 AMZN 229.529999 229.53000 229.53000 227.59000 229.14000
## 5578 2012-07-03 FB 31.200001 31.20000 31.44000 30.80000 30.91000
## 5579 2012-07-03 GOOG 292.817444 292.81744 293.10635 287.92081 288.92206
## 5580 2012-07-03 MSFT 25.565434 30.76000 30.76000 30.17000 30.23000
## 5581 2012-07-05 AAPL 75.431908 87.13429 87.76286 85.66428 85.79429
## 5582 2012-07-05 AMZN 227.059998 227.06000 230.50000 226.53000 228.61999
## 5583 2012-07-05 FB 31.469999 31.47000 31.63000 31.02000 31.32000
## 5584 2012-07-05 GOOG 296.847351 296.84735 298.90961 293.17111 293.28070
## 5585 2012-07-05 MSFT 25.515562 30.70000 30.78000 30.38000 30.59000
## 5586 2012-07-06 AAPL 74.929825 86.55428 86.92000 85.94000 86.72714
## 5587 2012-07-06 AMZN 225.050003 225.05000 228.89999 224.17999 226.35001
## 5588 2012-07-06 FB 31.730000 31.73000 31.90000 31.26000 31.44000
## 5589 2012-07-06 GOOG 291.895905 291.89591 295.65182 290.32181 295.11883
## 5590 2012-07-06 MSFT 25.091684 30.19000 30.70000 29.95000 30.61000
## 5591 2012-07-09 AAPL 75.920433 87.69857 87.70000 86.30143 86.47143
## 5592 2012-07-09 AMZN 225.050003 225.05000 226.00000 223.45000 225.00000
## 5593 2012-07-09 FB 32.169998 32.17000 32.88000 31.99000 32.10000
## 5594 2012-07-09 GOOG 291.910858 291.91086 293.20102 289.53973 291.38281
## 5595 2012-07-09 MSFT 24.933773 30.00000 30.23000 29.78000 30.12000
## 5596 2012-07-10 AAPL 75.217979 86.88715 88.55286 86.47285 88.28142
## 5597 2012-07-10 AMZN 219.500000 219.50000 227.14000 218.28000 226.25000
## 5598 2012-07-10 FB 31.469999 31.47000 32.48000 31.16000 32.43000
## 5599 2012-07-10 GOOG 289.763885 289.76389 295.10886 288.28943 293.99304
## 5600 2012-07-10 MSFT 24.717678 29.74000 30.22000 29.51000 30.08000
## 5601 2012-07-11 AAPL 74.750511 86.34714 86.80857 85.31715 86.58857
## 5602 2012-07-11 AMZN 218.369995 218.36999 221.74000 215.34000 218.95000
## 5603 2012-07-11 FB 30.969999 30.97000 31.56000 30.55000 31.48000
## 5604 2012-07-11 GOOG 284.528503 284.52850 287.84607 281.41519 287.07398
## 5605 2012-07-11 MSFT 24.351984 29.30000 29.74000 29.11000 29.71000
## 5606 2012-07-12 AAPL 74.066574 85.55714 86.21000 84.66857 85.74857
## 5607 2012-07-12 AMZN 215.360001 215.36000 217.30000 212.61000 216.61000
## 5608 2012-07-12 FB 30.809999 30.81000 31.40000 30.60000 30.70000
## 5609 2012-07-12 GOOG 284.174835 284.17483 284.89713 279.99551 282.50113
## 5610 2012-07-12 MSFT 23.795132 28.63000 29.18000 28.54000 29.15000
## 5611 2012-07-13 AAPL 74.817261 86.42429 86.74143 85.71429 86.13571
## 5612 2012-07-13 AMZN 218.389999 218.39000 219.31000 213.88001 215.63001
## 5613 2012-07-13 FB 30.719999 30.72000 31.07000 30.56000 31.04000
## 5614 2012-07-13 GOOG 287.183563 287.18356 288.49365 283.21344 285.00671
## 5615 2012-07-13 MSFT 24.426790 29.39000 29.48000 28.72000 28.76000
## 5616 2012-07-16 AAPL 75.057205 86.70143 87.37428 86.43143 86.44572
## 5617 2012-07-16 AMZN 216.009995 216.01000 218.31000 214.46001 216.60001
## 5618 2012-07-16 FB 28.250000 28.25000 30.50000 28.21000 30.50000
## 5619 2012-07-16 GOOG 286.386566 286.38657 288.51358 284.82242 287.10886
## 5620 2012-07-16 MSFT 24.468349 29.44000 29.53000 29.04000 29.48000
## 5621 2012-07-17 AAPL 75.060905 86.70571 87.35714 86.16428 87.25571
## 5622 2012-07-17 AMZN 216.929993 216.92999 217.94000 213.96001 217.45000
## 5623 2012-07-17 FB 28.090000 28.09000 28.59000 27.15000 28.48000
## 5624 2012-07-17 GOOG 287.288177 287.28818 289.25082 283.13873 288.13501
## 5625 2012-07-17 MSFT 24.651190 29.66000 29.86000 29.20000 29.64000
## 5626 2012-07-18 AAPL 74.976830 86.60857 86.90572 86.22285 86.65572
## 5627 2012-07-18 AMZN 217.470001 217.47000 218.67000 215.71001 216.14999
## 5628 2012-07-18 FB 29.110001 29.11000 29.29000 28.15000 28.31000
## 5629 2012-07-18 GOOG 289.295654 289.29565 290.75519 286.98929 287.41272
## 5630 2012-07-18 MSFT 25.307775 30.45000 30.45000 29.46000 29.60000
## 5631 2012-07-19 AAPL 75.973618 87.76000 87.90714 86.57143 87.32571
## 5632 2012-07-19 AMZN 226.169998 226.17000 227.50000 220.69000 220.73000
## 5633 2012-07-19 FB 29.000000 29.00000 29.50000 28.63000 29.41000
## 5634 2012-07-19 GOOG 295.422668 295.42267 298.12256 291.90585 291.97562
## 5635 2012-07-19 MSFT 25.490631 30.67000 30.80000 30.38000 30.51000
## 5636 2012-07-20 AAPL 74.734436 86.32858 87.77715 86.24286 87.57571
## 5637 2012-07-20 AMZN 228.289993 228.28999 229.39000 225.28999 225.36000
## 5638 2012-07-20 FB 28.760000 28.76000 29.47000 28.72000 29.00000
## 5639 2012-07-20 GOOG 304.269531 304.26953 305.32556 297.97311 303.24338
## 5640 2012-07-20 MSFT 25.033512 30.12000 31.05000 30.05000 31.00000
## 5641 2012-07-23 AAPL 74.676285 86.26143 86.55714 83.95857 84.91428
## 5642 2012-07-23 AMZN 226.009995 226.01000 226.58000 221.53999 224.72000
## 5643 2012-07-23 FB 28.750000 28.75000 29.00000 28.01000 28.12000
## 5644 2012-07-23 GOOG 306.605774 306.60577 308.02048 298.00800 299.11883
## 5645 2012-07-23 MSFT 24.335365 29.28000 29.58000 29.01000 29.57000
## 5646 2012-07-24 AAPL 74.316422 85.84571 87.09714 85.50143 86.76857
## 5647 2012-07-24 AMZN 223.039993 223.03999 226.61000 221.23000 226.27000
## 5648 2012-07-24 FB 28.450001 28.45000 29.45000 28.10000 28.82000
## 5649 2012-07-24 GOOG 302.650604 302.65060 307.81125 301.04163 306.35172
## 5650 2012-07-24 MSFT 24.227318 29.15000 29.36000 28.90000 29.24000
## 5651 2012-07-25 AAPL 71.107155 82.13857 82.97143 81.42857 82.06571
## 5652 2012-07-25 AMZN 217.050003 217.05000 222.50000 215.91000 222.00000
## 5653 2012-07-25 FB 29.340000 29.34000 29.49000 28.08000 28.39000
## 5654 2012-07-25 GOOG 302.859802 302.85980 305.54474 301.55469 303.02420
## 5655 2012-07-25 MSFT 23.961363 28.83000 29.33000 28.78000 29.24000
## 5656 2012-07-26 AAPL 71.096016 82.12572 82.91428 81.48000 82.82286
## 5657 2012-07-26 AMZN 220.009995 220.01000 221.45000 214.95000 220.00000
## 5658 2012-07-26 FB 26.850000 26.85000 28.23000 26.73000 27.75000
## 5659 2012-07-26 GOOG 305.534790 305.53479 307.28323 303.87601 306.35172
## 5660 2012-07-26 MSFT 24.235622 29.16000 29.50000 29.09000 29.23000
## 5661 2012-07-27 AAPL 72.367340 83.59428 83.69000 81.65572 82.14429
## 5662 2012-07-27 AMZN 237.320007 237.32001 238.34000 224.50000 225.25000
## 5663 2012-07-27 FB 23.709999 23.71000 24.54000 22.28000 23.19000
## 5664 2012-07-27 GOOG 316.294464 316.29446 316.31436 307.59705 308.28946
## 5665 2012-07-27 MSFT 24.734301 29.76000 29.85000 29.18000 29.48000
## 5666 2012-07-30 AAPL 73.588005 85.00429 85.63429 83.97429 84.41715
## 5667 2012-07-30 AMZN 236.089996 236.09000 240.74000 234.07001 237.00000
## 5668 2012-07-30 FB 23.150000 23.15000 24.04000 23.03000 24.00000
## 5669 2012-07-30 GOOG 314.969421 314.96942 320.10019 313.57465 316.83740
## 5670 2012-07-30 MSFT 24.634569 29.64000 29.82000 29.46000 29.75000
## 5671 2012-07-31 AAPL 75.533325 87.25143 87.38571 86.10286 86.17571
## 5672 2012-07-31 AMZN 233.300003 233.30000 236.30000 231.61000 235.10001
## 5673 2012-07-31 FB 21.709999 21.71000 23.37000 21.61000 23.37000
## 5674 2012-07-31 GOOG 315.303162 315.30316 317.06158 312.93704 312.95697
## 5675 2012-07-31 MSFT 24.493275 29.47000 29.71000 29.33000 29.48000
## 5676 2012-08-01 AAPL 75.044838 86.68714 88.05714 86.14286 87.98714
## 5677 2012-08-01 AMZN 232.089996 232.09000 234.38001 230.70000 234.14000
## 5678 2012-08-01 FB 20.879999 20.88000 21.58000 20.84000 21.50000
## 5679 2012-08-01 GOOG 315.158722 315.15872 318.56094 314.51114 317.46008
## 5680 2012-08-01 MSFT 24.443411 29.41000 29.65000 29.21000 29.59000
## 5681 2012-08-02 AAPL 75.166046 86.82714 87.24143 85.75000 86.12000
## 5682 2012-08-02 AMZN 230.809998 230.81000 234.34000 228.66000 230.56000
## 5683 2012-08-02 FB 20.040001 20.04000 20.84000 19.82000 20.77000
## 5684 2012-08-02 GOOG 313.201050 313.20105 317.82373 310.54102 311.58710
## 5685 2012-08-02 MSFT 24.260563 29.19000 29.53000 28.97000 29.21000
## 5686 2012-08-03 AAPL 76.144272 87.95715 88.28286 87.36571 87.66143
## 5687 2012-08-03 AMZN 234.970001 234.97000 236.49000 233.03000 234.03000
## 5688 2012-08-03 FB 21.090000 21.09000 22.16000 19.90000 20.36000
## 5689 2012-08-03 GOOG 319.467560 319.46756 320.65808 316.88223 318.80505
## 5690 2012-08-03 MSFT 24.726000 29.75000 29.94000 29.48000 29.53000
## 5691 2012-08-06 AAPL 76.991409 88.93572 89.26714 87.89429 88.18429
## 5692 2012-08-06 AMZN 233.990005 233.99000 235.74000 233.81000 235.56000
## 5693 2012-08-06 FB 21.920000 21.92000 22.15000 21.30000 21.39000
## 5694 2012-08-06 GOOG 320.209778 320.20978 323.47754 318.41650 318.61078
## 5695 2012-08-06 MSFT 24.892216 29.95000 30.11000 29.81000 30.00000
## 5696 2012-08-07 AAPL 76.788589 88.70143 89.28571 88.29143 88.96714
## 5697 2012-08-07 AMZN 236.559998 236.56000 238.00000 233.25000 234.13001
## 5698 2012-08-07 FB 20.719999 20.72000 22.45000 20.50000 22.20000
## 5699 2012-08-07 GOOG 319.074036 319.07404 320.92709 317.04663 319.69669
## 5700 2012-08-07 MSFT 25.149868 30.26000 30.35000 29.87000 30.07000
## 5701 2012-08-08 AAPL 76.658752 88.55143 89.12572 88.15714 88.48428
## 5702 2012-08-08 AMZN 234.380005 234.38001 236.45000 233.59000 235.28999
## 5703 2012-08-08 FB 20.719999 20.72000 21.15000 20.22000 20.71000
## 5704 2012-08-08 GOOG 319.915863 319.91586 321.72909 318.05783 318.33182
## 5705 2012-08-08 MSFT 25.208048 30.33000 30.47000 30.11000 30.21000
## 5706 2012-08-09 AAPL 77.095924 88.67571 88.81857 88.25714 88.26428
## 5707 2012-08-09 AMZN 234.059998 234.06000 235.99000 233.50000 233.92999
## 5708 2012-08-09 FB 21.010000 21.01000 21.17000 20.61000 20.75000
## 5709 2012-08-09 GOOG 319.975647 319.97565 321.97815 319.56219 321.05160
## 5710 2012-08-09 MSFT 25.349340 30.50000 30.65000 30.30000 30.39000
## 5711 2012-08-10 AAPL 77.216408 88.81428 88.82286 88.38571 88.38715
## 5712 2012-08-10 AMZN 232.750000 232.75000 234.85001 231.42999 233.08000
## 5713 2012-08-10 FB 21.809999 21.81000 21.82000 21.13000 21.41000
## 5714 2012-08-10 GOOG 319.801300 319.80130 319.92087 316.87726 318.10266
## 5715 2012-08-10 MSFT 25.282848 30.42000 30.62000 30.25000 30.50000
## 5716 2012-08-13 AAPL 78.247292 90.00000 90.00000 89.03571 89.05572
## 5717 2012-08-13 AMZN 232.440002 232.44000 234.36999 231.00000 232.23000
## 5718 2012-08-13 FB 21.600000 21.60000 22.45000 21.40000 22.15000
## 5719 2012-08-13 GOOG 328.772675 328.77267 328.84241 322.13257 322.50119
## 5720 2012-08-13 MSFT 25.257908 30.39000 30.46000 30.16000 30.35000
## 5721 2012-08-14 AAPL 78.457176 90.24143 91.23000 90.03000 90.26714
## 5722 2012-08-14 AMZN 233.190002 233.19000 236.72000 232.61999 234.71001
## 5723 2012-08-14 FB 20.379999 20.38000 21.60000 20.25000 21.41000
## 5724 2012-08-14 GOOG 333.081543 333.08154 335.16870 328.26956 328.39410
## 5725 2012-08-14 MSFT 25.207716 30.13000 30.39000 30.01000 30.30000
## 5726 2012-08-15 AAPL 78.350349 90.11857 90.57143 89.67857 90.18572
## 5727 2012-08-15 AMZN 237.419998 237.42000 238.14000 232.25000 232.26000
## 5728 2012-08-15 FB 21.200001 21.20000 21.41000 20.40000 20.64000
## 5729 2012-08-15 GOOG 332.523621 332.52362 335.86609 330.81003 333.88849
## 5730 2012-08-15 MSFT 25.266279 30.20000 30.28000 30.02000 30.11000
## 5731 2012-08-16 AAPL 79.034737 90.90572 90.96571 90.07143 90.17286
## 5732 2012-08-16 AMZN 241.550003 241.55000 242.82001 236.20000 237.72000
## 5733 2012-08-16 FB 19.870001 19.87000 20.48000 19.69000 20.44000
## 5734 2012-08-16 GOOG 335.178680 335.17868 336.06036 332.29446 332.50867
## 5735 2012-08-16 MSFT 25.751528 30.78000 30.94000 30.26000 30.36000
## 5736 2012-08-17 AAPL 80.496590 92.58714 92.59857 91.25857 91.42857
## 5737 2012-08-17 AMZN 241.169998 241.17000 243.35001 240.47000 240.60001
## 5738 2012-08-17 FB 19.049999 19.05000 20.08000 19.00000 20.01000
## 5739 2012-08-17 GOOG 337.305695 337.30570 337.36050 334.59586 335.80133
## 5740 2012-08-17 MSFT 25.851921 30.90000 30.92000 30.59000 30.92000
## 5741 2012-08-20 AAPL 82.612991 95.02143 95.02143 92.84286 92.85857
## 5742 2012-08-20 AMZN 240.350006 240.35001 241.64999 238.20000 241.36999
## 5743 2012-08-20 FB 20.010000 20.01000 20.13000 18.75000 19.05000
## 5744 2012-08-20 GOOG 336.508698 336.50870 338.16748 335.07407 336.48877
## 5745 2012-08-20 MSFT 25.718065 30.74000 30.85000 30.58000 30.82000
## 5746 2012-08-21 AAPL 81.483978 93.72285 96.41143 92.90429 95.83143
## 5747 2012-08-21 AMZN 239.449997 239.45000 243.85001 238.55000 240.88001
## 5748 2012-08-21 FB 19.160000 19.16000 19.98000 19.09000 19.58000
## 5749 2012-08-21 GOOG 333.504944 333.50494 337.73410 329.84863 335.29822
## 5750 2012-08-21 MSFT 25.768251 30.80000 30.96000 30.61000 30.76000
## 5751 2012-08-22 AAPL 83.075020 95.55286 95.57143 92.58714 93.48857
## 5752 2012-08-22 AMZN 243.100006 243.10001 244.89999 238.80000 239.39999
## 5753 2012-08-22 FB 19.440001 19.44000 19.53000 18.96000 19.36000
## 5754 2012-08-22 GOOG 337.325623 337.32562 339.02924 332.10519 332.44391
## 5755 2012-08-22 MSFT 25.550732 30.54000 30.76000 30.47000 30.59000
## 5756 2012-08-23 AAPL 82.299995 94.66143 95.70000 94.45000 95.15857
## 5757 2012-08-23 AMZN 241.199997 241.20000 243.48000 239.02000 242.14000
## 5758 2012-08-23 FB 19.440001 19.44000 19.73000 19.36000 19.50000
## 5759 2012-08-23 GOOG 337.136322 337.13632 338.96945 334.24716 335.87607
## 5760 2012-08-23 MSFT 25.316479 30.26000 30.40000 30.08000 30.39000
## 5761 2012-08-24 AAPL 82.373276 94.74571 95.64000 93.65000 94.21571
## 5762 2012-08-24 AMZN 245.740005 245.74000 246.86999 241.36000 241.67999
## 5763 2012-08-24 FB 19.410000 19.41000 19.68000 19.25000 19.52000
## 5764 2012-08-24 GOOG 338.047913 338.04791 338.95453 335.78140 336.53857
## 5765 2012-08-24 MSFT 25.567469 30.56000 30.63000 30.18000 30.25000
## 5766 2012-08-27 AAPL 83.920822 96.52571 97.26714 96.22000 97.14143
## 5767 2012-08-27 AMZN 243.919998 243.92000 247.50000 243.11999 245.78999
## 5768 2012-08-27 FB 19.150000 19.15000 19.53000 19.10000 19.49000
## 5769 2012-08-27 GOOG 333.360474 333.36047 334.74530 328.38913 330.25711
## 5770 2012-08-27 MSFT 25.676233 30.69000 30.96000 30.59000 30.93000
## 5771 2012-08-28 AAPL 83.811516 96.40000 96.58572 95.81000 96.42571
## 5772 2012-08-28 AMZN 246.110001 246.11000 246.78000 243.00000 243.97000
## 5773 2012-08-28 FB 19.340000 19.34000 19.38000 18.95000 19.10000
## 5774 2012-08-28 GOOG 337.360504 337.36050 337.54480 331.12885 331.25836
## 5775 2012-08-28 MSFT 25.626030 30.63000 30.80000 30.52000 30.70000
## 5776 2012-08-29 AAPL 83.646347 96.21000 96.81000 96.08572 96.46429
## 5777 2012-08-29 AMZN 247.119995 247.11999 247.61000 244.59000 246.78000
## 5778 2012-08-29 FB 19.100000 19.10000 19.38000 19.07000 19.32000
## 5779 2012-08-29 GOOG 342.720398 342.72040 343.20856 336.81253 337.42026
## 5780 2012-08-29 MSFT 25.642759 30.65000 30.75000 30.44000 30.65000
## 5781 2012-08-30 AAPL 82.454002 94.83857 95.93572 94.69286 95.80572
## 5782 2012-08-30 AMZN 246.220001 246.22000 250.00000 245.25000 246.99000
## 5783 2012-08-30 FB 19.090000 19.09000 19.45000 19.06000 19.27000
## 5784 2012-08-30 GOOG 339.567230 339.56723 342.41156 338.82001 340.84244
## 5785 2012-08-30 MSFT 25.366676 30.32000 30.61000 30.22000 30.53000
## 5786 2012-08-31 AAPL 82.624168 95.03429 95.51428 93.89286 95.32143
## 5787 2012-08-31 AMZN 248.270004 248.27000 249.45000 245.50000 248.07001
## 5788 2012-08-31 FB 18.059999 18.06000 18.70000 18.03000 18.68000
## 5789 2012-08-31 GOOG 341.265839 341.26584 343.00433 338.75027 340.72290
## 5790 2012-08-31 MSFT 25.784994 30.82000 30.96000 30.38000 30.60000
## 5791 2012-09-04 AAPL 83.832657 96.42429 96.44857 94.92857 95.10857
## 5792 2012-09-04 AMZN 247.880005 247.88001 251.00000 244.66000 248.27000
## 5793 2012-09-04 FB 17.730000 17.73000 18.27000 17.55000 18.08000
## 5794 2012-09-04 GOOG 339.248413 339.24841 341.22101 335.49249 340.99686
## 5795 2012-09-04 MSFT 25.425236 30.39000 30.66000 30.15000 30.45000
## 5796 2012-09-05 AAPL 83.243935 95.74715 96.62143 95.65714 96.51000
## 5797 2012-09-05 AMZN 246.220001 246.22000 248.61000 245.30000 247.61000
## 5798 2012-09-05 FB 18.580000 18.58000 18.75000 18.18000 18.27000
## 5799 2012-09-05 GOOG 339.089020 339.08902 341.96823 338.30197 338.73035
## 5800 2012-09-05 MSFT 25.425236 30.39000 30.53000 30.21000 30.22000
## 5801 2012-09-06 AAPL 83.994133 96.61000 96.89857 95.82858 96.16715
## 5802 2012-09-06 AMZN 251.380005 251.38001 252.70000 247.20000 248.23000
## 5803 2012-09-06 FB 18.959999 18.96000 19.26000 18.72000 18.74000
## 5804 2012-09-06 GOOG 348.394135 348.39414 348.63821 341.08652 341.69922
## 5805 2012-09-06 MSFT 26.228403 31.35000 31.36000 30.46000 30.50000
## 5806 2012-09-07 AAPL 84.512062 97.20571 97.49715 96.53857 96.86429
## 5807 2012-09-07 AMZN 259.140015 259.14002 259.42001 253.52000 253.85001
## 5808 2012-09-07 FB 18.980000 18.98000 19.42000 18.78000 19.10000
## 5809 2012-09-07 GOOG 351.756531 351.75653 354.79514 347.53235 348.69302
## 5810 2012-09-07 MSFT 25.893753 30.95000 31.07000 30.73000 31.04000
## 5811 2012-09-10 AAPL 82.313660 94.67714 97.61285 94.58572 97.20715
## 5812 2012-09-10 AMZN 257.089996 257.09000 260.00000 256.82001 259.00000
## 5813 2012-09-10 FB 18.809999 18.81000 19.20000 18.55000 19.06000
## 5814 2012-09-10 GOOG 349.076569 349.07657 355.07410 347.89102 353.55478
## 5815 2012-09-10 MSFT 25.701332 30.72000 30.90000 30.51000 30.83000
## 5816 2012-09-11 AAPL 82.046638 94.37000 95.72857 93.78571 95.01572
## 5817 2012-09-11 AMZN 255.669998 255.67000 257.60001 254.26000 257.60001
## 5818 2012-09-11 FB 19.430000 19.43000 19.58000 18.85000 18.92000
## 5819 2012-09-11 GOOG 344.802582 344.80258 349.01679 344.20981 347.67682
## 5820 2012-09-11 MSFT 25.759892 30.79000 30.91000 30.61000 30.69000
## 5821 2012-09-12 AAPL 83.189293 95.68429 95.70000 93.71429 95.26428
## 5822 2012-09-12 AMZN 255.630005 255.63001 257.78000 253.50000 256.50000
## 5823 2012-09-12 FB 20.930000 20.93000 21.16000 20.28000 20.76000
## 5824 2012-09-12 GOOG 344.150055 344.15006 346.15753 339.16870 343.41779
## 5825 2012-09-12 MSFT 25.751528 30.78000 31.18000 30.73000 30.94000
## 5826 2012-09-13 AAPL 84.827507 97.56857 97.92857 96.39571 96.76714
## 5827 2012-09-13 AMZN 260.239990 260.23999 262.00000 253.80000 254.94000
## 5828 2012-09-13 FB 20.709999 20.71000 21.48000 20.61000 20.96000
## 5829 2012-09-13 GOOG 351.701721 351.70172 353.17621 343.98068 345.25092
## 5830 2012-09-13 MSFT 25.885387 30.94000 31.18000 30.40000 30.89000
## 5831 2012-09-14 AAPL 85.858398 98.75429 99.56857 98.27000 98.56571
## 5832 2012-09-14 AMZN 261.269989 261.26999 264.10998 259.76999 261.39999
## 5833 2012-09-14 FB 22.000000 22.00000 22.08000 20.90000 21.13000
## 5834 2012-09-14 GOOG 353.514954 353.51495 355.16873 352.18494 353.47510
## 5835 2012-09-14 MSFT 26.111273 31.21000 31.25000 30.81000 31.01000
## 5836 2012-09-17 AAPL 86.914085 99.96858 99.97143 99.23000 99.90714
## 5837 2012-09-17 AMZN 258.000000 258.00000 261.25000 257.00000 261.25000
## 5838 2012-09-17 FB 21.520000 21.52000 22.75000 21.50000 22.67000
## 5839 2012-09-17 GOOG 353.664368 353.66437 355.10898 351.18369 352.73288
## 5840 2012-09-17 MSFT 26.111273 31.21000 31.26000 31.04000 31.19000
## 5841 2012-09-18 AAPL 87.178650 100.27286 100.33285 99.48857 99.98286
## 5842 2012-09-18 AMZN 258.750000 258.75000 260.50000 257.00000 258.48001
## 5843 2012-09-18 FB 21.870001 21.87000 21.98000 21.37000 21.60000
## 5844 2012-09-18 GOOG 357.798889 357.79889 357.98816 352.07034 352.56848
## 5845 2012-09-18 MSFT 26.086182 31.18000 31.21000 31.03000 31.10000
## 5846 2012-09-19 AAPL 87.202278 100.30000 100.57000 99.93857 100.03714
## 5847 2012-09-19 AMZN 261.679993 261.67999 262.84000 258.53000 259.45001
## 5848 2012-09-19 FB 23.290001 23.29000 23.37000 21.77000 21.99000
## 5849 2012-09-19 GOOG 362.391663 362.39166 362.91968 356.86737 357.41034
## 5850 2012-09-19 MSFT 25.977417 31.05000 31.19000 31.04000 31.09000
## 5851 2012-09-20 AAPL 86.779953 99.81428 100.00857 99.08857 99.88000
## 5852 2012-09-20 AMZN 260.809998 260.81000 260.87000 258.00000 260.03000
## 5853 2012-09-20 FB 22.590000 22.59000 23.24000 22.54000 23.02000
## 5854 2012-09-20 GOOG 362.700500 362.70050 364.32443 359.26340 360.88232
## 5855 2012-09-20 MSFT 26.312067 31.45000 31.48000 30.91000 30.95000
## 5856 2012-09-21 AAPL 86.952637 100.01286 100.72429 99.90857 100.34428
## 5857 2012-09-21 AMZN 257.470001 257.47000 262.00000 256.73999 261.73999
## 5858 2012-09-21 FB 22.860001 22.86000 23.24000 22.60000 22.97000
## 5859 2012-09-21 GOOG 365.624542 365.62454 366.08780 363.69678 364.73789
## 5860 2012-09-21 MSFT 26.094547 31.19000 31.61000 31.09000 31.43000
## 5861 2012-09-24 AAPL 85.797539 98.68429 99.30286 97.57143 98.12286
## 5862 2012-09-24 AMZN 254.800003 254.80000 255.60001 253.00000 255.22000
## 5863 2012-09-24 FB 20.790001 20.79000 21.98000 20.36000 21.78000
## 5864 2012-09-24 GOOG 373.290802 373.29080 373.61957 363.76154 364.13513
## 5865 2012-09-24 MSFT 25.751528 30.78000 31.07000 30.64000 31.00000
## 5866 2012-09-25 AAPL 83.655052 96.22000 98.96858 96.14286 98.32286
## 5867 2012-09-25 AMZN 252.460007 252.46001 258.95001 251.03000 256.32999
## 5868 2012-09-25 FB 20.280001 20.28000 21.21000 20.22000 21.20000
## 5869 2012-09-25 GOOG 373.181213 373.18121 381.01685 372.43402 375.11896
## 5870 2012-09-25 MSFT 25.425236 30.39000 31.00000 30.36000 30.95000
## 5871 2012-09-26 AAPL 82.616745 95.02571 96.09857 94.45715 95.53429
## 5872 2012-09-26 AMZN 249.669998 249.67000 254.61000 248.23000 252.39999
## 5873 2012-09-26 FB 20.620001 20.62000 20.78000 19.80000 20.15000
## 5874 2012-09-26 GOOG 375.323212 375.32321 379.19867 369.11645 373.52493
## 5875 2012-09-26 MSFT 25.241184 30.17000 30.60000 30.04000 30.28000
## 5876 2012-09-27 AAPL 84.621330 97.33143 97.45286 94.33572 94.89857
## 5877 2012-09-27 AMZN 256.589996 256.59000 257.39999 250.52000 250.53999
## 5878 2012-09-27 FB 20.320000 20.32000 21.00000 20.16000 20.99000
## 5879 2012-09-27 GOOG 376.837524 376.83752 379.99570 374.42157 378.55609
## 5880 2012-09-27 MSFT 25.232807 30.16000 30.40000 29.89000 30.17000
## 5881 2012-09-28 AAPL 82.855186 95.30000 97.30143 95.25000 96.96429
## 5882 2012-09-28 AMZN 254.320007 254.32001 257.00000 253.20000 256.14002
## 5883 2012-09-28 FB 21.660000 21.66000 21.95000 20.50000 20.57000
## 5884 2012-09-28 GOOG 375.841248 375.84125 378.23230 374.17252 375.66690
## 5885 2012-09-28 MSFT 24.898161 29.76000 30.26000 29.74000 30.18000
## 5886 2012-10-01 AAPL 81.897568 94.19857 96.67857 93.78571 95.88000
## 5887 2012-10-01 AMZN 252.009995 252.01000 256.16000 250.49000 255.39999
## 5888 2012-10-01 FB 21.990000 21.99000 22.59000 21.73000 22.08000
## 5889 2012-10-01 GOOG 379.467651 379.46765 381.07166 376.69305 378.10776
## 5890 2012-10-01 MSFT 24.672274 29.49000 29.98000 29.42000 29.81000
## 5891 2012-10-02 AAPL 82.136055 94.47285 95.19286 92.95000 94.54429
## 5892 2012-10-02 AMZN 250.600006 250.60001 253.14999 249.03000 252.80000
## 5893 2012-10-02 FB 22.270000 22.27000 22.49000 21.82000 22.08000
## 5894 2012-10-02 GOOG 377.081604 377.08160 381.56479 373.73416 381.17127
## 5895 2012-10-02 MSFT 24.814495 29.66000 29.89000 29.50000 29.68000
## 5896 2012-10-03 AAPL 83.395477 95.92142 95.98000 94.66143 94.98000
## 5897 2012-10-03 AMZN 255.919998 255.92000 256.10001 249.56000 251.21001
## 5898 2012-10-03 FB 21.830000 21.83000 22.49000 21.80000 22.30000
## 5899 2012-10-03 GOOG 379.826324 379.82632 380.53366 374.69556 376.44898
## 5900 2012-10-03 MSFT 24.981831 29.86000 29.99000 29.67000 29.75000
## 5901 2012-10-04 AAPL 82.817886 95.25714 96.32143 95.07858 95.89286
## 5902 2012-10-04 AMZN 260.470001 260.47000 261.51999 255.86999 256.01001
## 5903 2012-10-04 FB 21.950001 21.95000 22.40000 21.41000 22.32000
## 5904 2012-10-04 GOOG 382.590942 382.59094 383.50751 378.28210 379.95084
## 5905 2012-10-04 MSFT 25.124054 30.03000 30.03000 29.57000 29.97000
## 5906 2012-10-05 AAPL 81.053017 93.22714 95.14286 93.04000 95.02857
## 5907 2012-10-05 AMZN 258.510010 258.51001 261.89999 257.48999 261.20001
## 5908 2012-10-05 FB 20.910000 20.91000 21.63000 20.88000 21.49000
## 5909 2012-10-05 GOOG 382.391693 382.39169 385.74414 381.07663 383.91598
## 5910 2012-10-05 MSFT 24.973461 29.85000 30.25000 29.74000 30.23000
## 5911 2012-10-08 AAPL 79.262016 91.16715 92.50857 90.87286 92.41143
## 5912 2012-10-08 AMZN 259.059998 259.06000 259.79999 255.56000 257.67001
## 5913 2012-10-08 FB 20.400000 20.40000 20.75000 20.16000 20.40000
## 5914 2012-10-08 GOOG 377.505005 377.50500 380.36429 375.66690 379.07913
## 5915 2012-10-08 MSFT 24.914894 29.78000 29.92000 29.55000 29.64000
## 5916 2012-10-09 AAPL 78.973854 90.83572 91.49857 89.07858 91.23572
## 5917 2012-10-09 AMZN 250.960007 250.96001 259.35001 250.73000 258.67001
## 5918 2012-10-09 FB 20.230000 20.23000 20.55000 19.97000 20.39000
## 5919 2012-10-09 GOOG 370.655701 370.65570 379.23852 369.87860 378.41659
## 5920 2012-10-09 MSFT 24.496580 29.28000 29.74000 29.18000 29.68000
## 5921 2012-10-10 AAPL 79.602348 91.55857 92.14000 91.00000 91.39143
## 5922 2012-10-10 AMZN 244.990005 244.99000 252.46001 244.01000 252.00000
## 5923 2012-10-10 FB 19.639999 19.64000 19.94000 19.45000 19.93000
## 5924 2012-10-10 GOOG 370.889801 370.88980 372.36926 367.76651 369.54486
## 5925 2012-10-10 MSFT 24.245590 28.98000 29.31000 28.95000 29.15000
## 5926 2012-10-11 AAPL 78.011299 89.72857 92.45715 89.72857 92.35714
## 5927 2012-10-11 AMZN 244.220001 244.22000 249.30000 241.89000 248.00000
## 5928 2012-10-11 FB 19.750000 19.75000 19.96000 19.61000 19.88000
## 5929 2012-10-11 GOOG 374.336884 374.33688 377.83380 373.74411 375.04425
## 5930 2012-10-11 MSFT 24.220490 28.95000 29.25000 28.87000 29.22000
## 5931 2012-10-12 AAPL 78.211266 89.95857 90.76857 89.32858 89.93714
## 5932 2012-10-12 AMZN 242.360001 242.36000 245.46001 241.91000 243.17999
## 5933 2012-10-12 FB 19.520000 19.52000 19.80000 19.48000 19.75000
## 5934 2012-10-12 GOOG 370.984467 370.98447 376.02557 370.66068 374.52121
## 5935 2012-10-12 MSFT 24.429647 29.20000 29.32000 28.80000 28.97000
## 5936 2012-10-15 AAPL 78.838493 90.68000 90.73286 89.12143 90.33572
## 5937 2012-10-15 AMZN 244.179993 244.17999 244.78000 238.51000 242.85001
## 5938 2012-10-15 FB 19.520000 19.52000 19.88000 19.49000 19.68000
## 5939 2012-10-15 GOOG 369.106506 369.10651 370.52618 363.98569 369.58472
## 5940 2012-10-15 MSFT 24.689007 29.51000 29.72000 29.25000 29.37000
## 5941 2012-10-16 AAPL 80.705238 92.82714 92.90000 90.14286 90.76714
## 5942 2012-10-16 AMZN 243.940002 243.94000 245.77000 242.08000 244.86999
## 5943 2012-10-16 FB 19.480000 19.48000 19.69000 19.30000 19.68000
## 5944 2012-10-16 GOOG 370.959564 370.95956 372.10028 366.85495 368.68307
## 5945 2012-10-16 MSFT 24.672274 29.49000 29.74000 29.32000 29.45000
## 5946 2012-10-17 AAPL 80.061859 92.08714 93.25571 92.00000 92.69572
## 5947 2012-10-17 AMZN 247.490005 247.49000 248.80000 243.30000 243.36999
## 5948 2012-10-17 FB 19.879999 19.88000 20.48000 19.37000 19.50000
## 5949 2012-10-17 GOOG 376.334412 376.33441 376.75781 368.74783 370.58597
## 5950 2012-10-17 MSFT 24.755932 29.59000 29.64000 29.09000 29.30000
## 5951 2012-10-18 AAPL 78.575172 90.37714 91.72285 90.00000 91.37000
## 5952 2012-10-18 AMZN 244.850006 244.85001 250.91000 242.70000 247.77000
## 5953 2012-10-18 FB 18.980000 18.98000 19.79000 18.89000 19.70000
## 5954 2012-10-18 GOOG 346.202362 346.20236 378.29205 336.73782 376.35931
## 5955 2012-10-18 MSFT 24.680635 29.50000 29.73000 29.26000 29.65000
## 5956 2012-10-19 AAPL 75.743378 87.12000 90.25285 87.08857 90.15000
## 5957 2012-10-19 AMZN 240.000000 240.00000 246.82001 238.94000 245.16000
## 5958 2012-10-19 FB 19.000000 19.00000 19.06000 18.80000 19.00000
## 5959 2012-10-19 GOOG 339.622009 339.62201 352.03052 334.74530 351.47260
## 5960 2012-10-19 MSFT 23.961130 28.64000 29.08000 28.50000 29.05000
## 5961 2012-10-22 AAPL 78.747810 90.57571 90.76857 87.25143 87.48857
## 5962 2012-10-22 AMZN 233.779999 233.78000 238.95000 232.32001 238.81000
## 5963 2012-10-22 FB 19.320000 19.32000 19.43000 19.05000 19.20000
## 5964 2012-10-22 GOOG 338.067841 338.06784 341.03671 333.59958 339.23346
## 5965 2012-10-22 MSFT 23.425688 28.00000 28.83000 27.83000 28.73000
## 5966 2012-10-23 AAPL 76.180557 87.62286 90.55714 87.38571 90.14286
## 5967 2012-10-23 AMZN 234.309998 234.31000 236.50000 230.01000 231.05000
## 5968 2012-10-23 FB 19.500000 19.50000 19.80000 19.10000 19.25000
## 5969 2012-10-23 GOOG 338.904694 338.90469 342.38168 334.74530 334.75027
## 5970 2012-10-23 MSFT 23.467524 28.05000 28.20000 27.76000 27.77000
## 5971 2012-10-24 AAPL 76.611557 88.11857 89.50714 87.23428 88.77715
## 5972 2012-10-24 AMZN 228.490005 228.49000 235.94000 227.95000 235.88001
## 5973 2012-10-24 FB 23.230000 23.23000 24.25000 22.85000 24.13000
## 5974 2012-10-24 GOOG 337.385406 337.38541 342.21729 336.37418 342.11764
## 5975 2012-10-24 MSFT 23.342026 27.90000 28.20000 27.87000 28.16000
## 5976 2012-10-25 AAPL 75.706116 87.07714 88.85714 86.50714 88.57143
## 5977 2012-10-25 AMZN 222.919998 222.92000 230.92000 222.92000 230.92000
## 5978 2012-10-25 FB 22.559999 22.56000 23.31000 22.47000 23.29000
## 5979 2012-10-25 GOOG 337.614532 337.61453 339.72662 335.49747 338.73035
## 5980 2012-10-25 MSFT 23.325294 27.88000 28.20000 27.86000 28.19000
## 5981 2012-10-26 AAPL 75.018044 86.28571 87.71429 84.42857 87.06143
## 5982 2012-10-26 AMZN 238.240005 238.24000 238.71001 226.69000 228.60001
## 5983 2012-10-26 FB 21.940001 21.94000 22.88000 21.88000 22.40000
## 5984 2012-10-26 GOOG 336.314423 336.31442 340.23969 334.34677 336.98688
## 5985 2012-10-26 MSFT 23.601383 28.21000 28.34000 27.84000 27.86000
## 5986 2012-10-31 AAPL 73.939964 85.04572 85.99429 83.95715 84.98286
## 5987 2012-10-31 AMZN 232.889999 232.89000 238.70000 230.50000 236.32001
## 5988 2012-10-31 FB 21.110001 21.11000 21.50000 20.73000 20.82000
## 5989 2012-10-31 GOOG 338.879791 338.87979 339.22848 336.23969 338.66061
## 5990 2012-10-31 MSFT 23.877470 28.54000 28.88000 28.50000 28.55000
## 5991 2012-11-01 AAPL 74.091492 85.22000 86.14286 84.88143 85.46000
## 5992 2012-11-01 AMZN 232.139999 232.14000 234.55000 231.34000 234.23000
## 5993 2012-11-01 FB 21.209999 21.21000 21.44000 21.01000 21.08000
## 5994 2012-11-01 GOOG 342.511169 342.51117 344.16000 338.09274 338.48129
## 5995 2012-11-01 MSFT 24.697371 29.52000 29.56000 28.82000 28.84000
## 5996 2012-11-02 AAPL 71.639740 82.40000 85.27857 82.10714 85.12714
## 5997 2012-11-02 AMZN 232.419998 232.42000 237.39999 232.11000 234.01000
## 5998 2012-11-02 FB 21.180000 21.18000 21.69000 21.07000 21.26000
## 5999 2012-11-02 GOOG 342.675568 342.67557 346.47632 342.40158 346.09775
## 6000 2012-11-02 MSFT 24.680635 29.50000 29.77000 29.33000 29.59000
## 6001 2012-11-05 AAPL 72.611008 83.51714 83.96714 82.51428 83.36000
## 6002 2012-11-05 AMZN 234.330002 234.33000 234.83000 230.11000 232.03999
## 6003 2012-11-05 FB 21.250000 21.25000 21.48000 20.92000 21.10000
## 6004 2012-11-05 GOOG 340.204834 340.20483 342.14755 336.51865 340.97195
## 6005 2012-11-05 MSFT 24.789398 29.63000 29.74000 29.33000 29.62000
## 6006 2012-11-06 AAPL 72.391151 83.26428 84.39143 82.87000 84.31857
## 6007 2012-11-06 AMZN 237.559998 237.56000 237.75000 234.45000 235.41000
## 6008 2012-11-06 FB 21.170000 21.17000 21.37000 20.99000 21.24000
## 6009 2012-11-06 GOOG 339.587158 339.58716 341.96823 337.50992 341.46011
## 6010 2012-11-06 MSFT 24.981831 29.86000 30.20000 29.61000 29.82000
## 6011 2012-11-07 AAPL 69.621292 79.71429 82.07714 79.39286 81.97714
## 6012 2012-11-07 AMZN 232.059998 232.06000 235.66000 229.42000 235.64999
## 6013 2012-11-07 FB 20.469999 20.47000 20.95000 20.37000 20.85000
## 6014 2012-11-07 GOOG 332.314392 332.31439 337.84866 332.00058 336.23969
## 6015 2012-11-07 MSFT 24.329256 29.08000 29.83000 29.05000 29.53000
## 6016 2012-11-08 AAPL 67.094681 76.82143 80.31857 76.47000 80.09000
## 6017 2012-11-08 AMZN 227.350006 227.35001 233.45000 227.10001 232.22000
## 6018 2012-11-08 FB 19.990000 19.99000 20.73000 19.98000 20.52000
## 6019 2012-11-08 GOOG 324.927094 324.92709 334.49124 324.39908 333.84866
## 6020 2012-11-08 MSFT 24.103363 28.81000 29.37000 28.80000 29.12000
## 6021 2012-11-09 AAPL 68.256302 78.15143 79.26857 76.24571 77.20286
## 6022 2012-11-09 AMZN 226.309998 226.31000 230.97000 224.60001 226.26000
## 6023 2012-11-09 FB 19.209999 19.21000 20.00000 19.13000 19.96000
## 6024 2012-11-09 GOOG 330.277039 330.27704 332.92212 323.93582 326.10269
## 6025 2012-11-09 MSFT 24.120096 28.83000 29.19000 28.81000 28.88000
## 6026 2012-11-12 AAPL 67.728531 77.54714 79.21429 76.95000 79.16428
## 6027 2012-11-12 AMZN 226.470001 226.47000 229.22000 225.41000 226.59000
## 6028 2012-11-12 FB 20.070000 20.07000 20.17000 18.87000 19.15000
## 6029 2012-11-12 GOOG 331.706696 331.70670 333.64941 329.20108 330.63568
## 6030 2012-11-12 MSFT 23.609745 28.22000 29.01000 28.21000 28.94000
## 6031 2012-11-13 AAPL 67.737251 77.55714 78.64000 76.62286 76.98714
## 6032 2012-11-13 AMZN 226.600006 226.60001 227.89999 224.71001 225.11999
## 6033 2012-11-13 FB 19.860001 19.86000 20.11000 19.56000 19.61000
## 6034 2012-11-13 GOOG 328.294464 328.29446 332.55350 327.88602 330.26209
## 6035 2012-11-13 MSFT 22.850594 27.09000 27.30000 26.75000 27.02000
## 6036 2012-11-14 AAPL 66.986145 76.69714 78.20715 76.59714 77.92857
## 6037 2012-11-14 AMZN 222.949997 222.95000 227.41000 222.51000 226.50000
## 6038 2012-11-14 FB 22.360001 22.36000 22.50000 19.93000 20.10000
## 6039 2012-11-14 GOOG 325.056610 325.05661 329.85364 324.03543 329.09647
## 6040 2012-11-14 MSFT 22.639717 26.84000 27.29000 26.80000 27.24000
## 6041 2012-11-15 AAPL 65.581261 75.08857 77.07143 74.66000 76.79000
## 6042 2012-11-15 AMZN 220.600006 220.60001 225.16000 218.17999 222.30000
## 6043 2012-11-15 FB 22.170000 22.17000 22.50000 21.65000 22.34000
## 6044 2012-11-15 GOOG 322.421478 322.42148 328.76770 320.74777 323.78638
## 6045 2012-11-15 MSFT 22.487883 26.66000 26.97000 26.63000 26.88000
## 6046 2012-11-16 AAPL 65.838257 75.38286 75.71429 72.25000 75.02857
## 6047 2012-11-16 AMZN 225.229996 225.23000 226.25000 218.64000 221.31000
## 6048 2012-11-16 FB 23.559999 23.56000 23.93000 22.18000 22.25000
## 6049 2012-11-16 GOOG 322.381622 322.38162 325.29074 316.81250 321.78885
## 6050 2012-11-16 MSFT 22.369795 26.52000 26.70000 26.34000 26.67000
## 6051 2012-11-19 AAPL 70.585739 80.81857 81.07143 77.12572 77.24429
## 6052 2012-11-19 AMZN 229.710007 229.71001 232.50000 227.45000 228.32001
## 6053 2012-11-19 FB 22.920000 22.92000 24.12000 22.82000 23.96000
## 6054 2012-11-19 GOOG 332.857361 332.85736 333.21103 326.54105 326.62573
## 6055 2012-11-19 MSFT 22.546926 26.73000 26.80000 26.47000 26.80000
## 6056 2012-11-20 AAPL 69.984367 80.13000 81.70715 79.22572 81.70143
## 6057 2012-11-20 AMZN 233.779999 233.78000 233.82001 229.50000 230.00000
## 6058 2012-11-20 FB 23.100000 23.10000 23.90000 22.70000 22.73000
## 6059 2012-11-20 GOOG 333.734070 333.73407 337.73410 331.04416 333.50494
## 6060 2012-11-20 MSFT 22.530056 26.71000 26.80000 26.46000 26.76000
## 6061 2012-11-21 AAPL 70.082916 80.24286 81.05286 79.51428 80.60714
## 6062 2012-11-21 AMZN 238.029999 238.03000 238.67000 232.75000 233.84000
## 6063 2012-11-21 FB 24.320000 24.32000 24.53000 23.05000 23.22000
## 6064 2012-11-21 GOOG 331.691742 331.69174 333.64941 328.96695 333.24591
## 6065 2012-11-21 MSFT 22.732502 26.95000 27.17000 26.67000 26.71000
## 6066 2012-11-23 AAPL 71.305679 81.64286 81.71429 80.37143 81.02428
## 6067 2012-11-23 AMZN 239.880005 239.88001 240.00000 236.48000 239.89000
## 6068 2012-11-23 FB 24.000000 24.00000 24.68000 23.88000 24.58000
## 6069 2012-11-23 GOOG 332.737823 332.73782 333.74902 331.80631 333.73407
## 6070 2012-11-23 MSFT 23.365131 27.70000 27.77000 27.20000 27.23000
## 6071 2012-11-26 AAPL 73.555260 84.21858 84.28571 81.95857 82.27143
## 6072 2012-11-26 AMZN 243.619995 243.61999 244.32001 238.00000 240.39000
## 6073 2012-11-26 FB 25.940001 25.94000 26.09000 24.81000 24.94000
## 6074 2012-11-26 GOOG 329.340546 329.34055 332.25464 328.27954 331.97568
## 6075 2012-11-26 MSFT 23.103647 27.39000 27.58000 27.17000 27.54000
## 6076 2012-11-27 AAPL 72.962601 83.54000 84.34571 82.87143 84.22143
## 6077 2012-11-27 AMZN 243.399994 243.39999 245.67000 241.53999 243.22000
## 6078 2012-11-27 FB 26.150000 26.15000 26.50000 25.46000 26.04000
## 6079 2012-11-27 GOOG 334.102692 334.10269 336.23969 327.77142 328.85239
## 6080 2012-11-27 MSFT 22.842163 27.08000 27.38000 27.04000 27.36000
## 6081 2012-11-28 AAPL 72.733009 83.27715 83.68572 81.75143 82.46714
## 6082 2012-11-28 AMZN 247.110001 247.11000 247.23000 241.50000 242.45000
## 6083 2012-11-28 FB 26.360001 26.36000 26.49000 25.75000 25.94000
## 6084 2012-11-28 GOOG 340.558502 340.55850 341.17618 330.70544 332.75775
## 6085 2012-11-28 MSFT 23.078339 27.36000 27.39000 26.77000 27.01000
## 6086 2012-11-29 AAPL 73.534042 84.19428 84.89286 83.60714 84.31715
## 6087 2012-11-29 AMZN 251.270004 251.27000 252.48000 247.50000 248.05000
## 6088 2012-11-29 FB 27.320000 27.32000 27.52000 26.16000 26.50000
## 6089 2012-11-29 GOOG 344.653168 344.65317 345.65439 339.72662 342.60584
## 6090 2012-11-29 MSFT 22.732502 26.95000 27.36000 26.86000 27.11000
## 6091 2012-11-30 AAPL 73.024994 83.61143 84.05714 83.24000 83.82714
## 6092 2012-11-30 AMZN 252.050003 252.05000 252.64999 248.27000 250.38001
## 6093 2012-11-30 FB 28.000000 28.00000 28.00000 26.76000 27.26000
## 6094 2012-11-30 GOOG 347.881042 347.88104 348.30447 341.56473 344.36423
## 6095 2012-11-30 MSFT 22.454145 26.62000 27.13000 26.49000 27.05000
## 6096 2012-12-03 AAPL 73.138519 83.74143 84.94143 83.64286 84.80714
## 6097 2012-12-03 AMZN 250.330002 250.33000 254.16000 250.00000 252.53999
## 6098 2012-12-03 FB 27.040001 27.04000 28.88000 26.98000 28.00000
## 6099 2012-12-03 GOOG 346.326874 346.32687 351.62701 345.75900 349.80884
## 6100 2012-12-03 MSFT 22.293875 26.43000 26.82000 26.40000 26.78000
## 6101 2012-12-04 AAPL 71.848396 82.26428 83.11429 81.73286 83.11429
## 6102 2012-12-04 AMZN 252.490005 252.49000 253.00000 248.66000 249.94000
## 6103 2012-12-04 FB 27.459999 27.46000 27.76000 26.68000 27.06000
## 6104 2012-12-04 GOOG 344.224762 344.22476 346.45639 341.56970 346.20236
## 6105 2012-12-04 MSFT 22.243269 26.37000 26.63000 26.34000 26.50000
## 6106 2012-12-05 AAPL 67.224457 76.97000 81.32143 76.96714 81.27286
## 6107 2012-12-05 AMZN 253.960007 253.96001 255.55000 250.38001 252.44000
## 6108 2012-12-05 FB 27.709999 27.71000 27.90000 27.26000 27.75000
## 6109 2012-12-05 GOOG 342.625763 342.62576 345.95328 339.89099 344.78268
## 6110 2012-12-05 MSFT 22.496315 26.67000 26.93000 26.26000 26.38000
## 6111 2012-12-06 AAPL 68.278755 78.17714 79.04429 74.09000 75.56286
## 6112 2012-12-06 AMZN 253.369995 253.36999 255.17000 251.51000 253.00000
## 6113 2012-12-06 FB 26.969999 26.97000 27.75000 26.82000 27.68000
## 6114 2012-12-06 GOOG 344.274567 344.27457 346.50619 340.97693 342.51117
## 6115 2012-12-06 MSFT 22.546926 26.73000 26.98000 26.61000 26.81000
## 6116 2012-12-07 AAPL 66.533249 76.17857 79.31428 75.71429 79.05714
## 6117 2012-12-07 AMZN 253.270004 253.27000 255.21001 252.01000 254.14000
## 6118 2012-12-07 FB 27.490000 27.49000 27.78000 26.84000 27.07000
## 6119 2012-12-07 GOOG 340.827484 340.82748 347.13882 339.93585 346.20236
## 6120 2012-12-07 MSFT 22.319181 26.46000 26.82000 26.37000 26.82000
## 6121 2012-12-10 AAPL 66.105286 75.68857 76.93000 74.51143 75.00000
## 6122 2012-12-10 AMZN 247.770004 247.77000 254.78000 247.30000 253.10001
## 6123 2012-12-10 FB 27.840000 27.84000 28.17000 27.10000 27.17000
## 6124 2012-12-10 GOOG 341.430237 341.43024 344.53360 340.61829 341.41528
## 6125 2012-12-10 MSFT 22.724064 26.94000 26.97000 26.52000 26.56000
## 6126 2012-12-11 AAPL 67.548859 77.34143 78.50857 76.76714 77.11000
## 6127 2012-12-11 AMZN 250.690002 250.69000 253.48000 246.64999 248.50000
## 6128 2012-12-11 FB 27.980000 27.98000 28.24000 27.66000 28.07000
## 6129 2012-12-11 GOOG 347.138824 347.13882 349.64941 342.57593 343.71167
## 6130 2012-12-11 MSFT 23.044600 27.32000 27.49000 27.05000 27.05000
## 6131 2012-12-12 AAPL 67.250648 77.00000 78.28571 76.61000 78.25285
## 6132 2012-12-12 AMZN 251.759995 251.76000 254.36000 250.06000 251.07001
## 6133 2012-12-12 FB 27.580000 27.58000 28.14000 27.37000 28.00000
## 6134 2012-12-12 GOOG 347.477570 347.47757 350.44147 345.44519 348.30945
## 6135 2012-12-12 MSFT 22.977119 27.24000 27.62000 27.08000 27.53000
## 6136 2012-12-13 AAPL 66.089035 75.67000 76.80572 75.11429 75.87857
## 6137 2012-12-13 AMZN 251.250000 251.25000 254.53999 250.02000 251.11000
## 6138 2012-12-13 FB 28.240000 28.24000 28.75000 27.43000 27.59000
## 6139 2012-12-13 GOOG 350.037964 350.03796 356.89725 348.46884 356.62329
## 6140 2012-12-13 MSFT 22.867462 27.11000 27.52000 26.95000 27.32000
## 6141 2012-12-14 AAPL 63.606129 72.82714 74.01857 72.22572 73.53571
## 6142 2012-12-14 AMZN 249.190002 249.19000 251.89999 247.78999 250.11000
## 6143 2012-12-14 FB 26.809999 26.81000 28.33000 26.76000 28.18000
## 6144 2012-12-14 GOOG 349.669342 349.66934 352.58841 347.91095 348.27957
## 6145 2012-12-14 MSFT 22.614414 26.81000 27.13000 26.70000 27.11000
## 6146 2012-12-17 AAPL 64.734062 74.11857 74.28571 71.60429 72.70428
## 6147 2012-12-17 AMZN 253.860001 253.86000 254.00000 249.26000 249.81000
## 6148 2012-12-17 FB 26.750000 26.75000 27.00000 26.32000 26.77000
## 6149 2012-12-17 GOOG 359.044220 359.04422 359.61209 350.69550 351.43274
## 6150 2012-12-17 MSFT 22.859026 27.10000 27.22000 26.68000 26.79000
## 6151 2012-12-18 AAPL 66.614326 76.27143 76.41428 74.32143 75.00000
## 6152 2012-12-18 AMZN 260.399994 260.39999 263.10998 254.57001 254.57001
## 6153 2012-12-18 FB 27.709999 27.71000 27.91000 26.90000 26.96000
## 6154 2012-12-18 GOOG 359.188660 359.18866 363.18869 356.18991 356.96201
## 6155 2012-12-18 MSFT 23.247042 27.56000 27.63000 27.14000 27.25000
## 6156 2012-12-19 AAPL 65.667343 75.18714 76.24286 75.07143 75.92429
## 6157 2012-12-19 AMZN 257.989990 257.98999 261.67001 257.67999 261.29999
## 6158 2012-12-19 FB 27.410000 27.41000 28.22000 26.95000 27.83000
## 6159 2012-12-19 GOOG 358.710480 358.71048 360.15006 357.00186 359.00934
## 6160 2012-12-19 MSFT 23.036154 27.31000 27.73000 27.25000 27.69000
## 6161 2012-12-20 AAPL 65.095894 74.53286 75.74286 74.12572 75.71429
## 6162 2012-12-20 AMZN 261.500000 261.50000 262.41000 256.54001 258.35998
## 6163 2012-12-20 FB 27.360001 27.36000 27.60000 27.13000 27.49000
## 6164 2012-12-20 GOOG 359.831268 359.83127 360.97199 357.14633 360.27957
## 6165 2012-12-20 MSFT 23.348261 27.68000 27.68000 27.15000 27.36000
## 6166 2012-12-21 AAPL 64.796455 74.19000 74.23857 72.89143 73.21000
## 6167 2012-12-21 AMZN 256.920013 256.92001 258.38000 255.74000 257.82001
## 6168 2012-12-21 FB 26.260000 26.26000 27.01000 26.12000 26.66000
## 6169 2012-12-21 GOOG 356.478821 356.47882 358.06787 353.93338 355.65192
## 6170 2012-12-21 MSFT 23.154259 27.45000 27.49000 27.00000 27.45000
## 6171 2012-12-24 AAPL 64.901253 74.31000 74.89286 74.10143 74.33572
## 6172 2012-12-24 AMZN 258.619995 258.62000 259.50000 256.95999 257.29999
## 6173 2012-12-24 FB 26.930000 26.93000 26.96000 26.20000 26.50000
## 6174 2012-12-24 GOOG 353.425262 353.42526 356.25467 352.41406 355.92093
## 6175 2012-12-24 MSFT 22.825287 27.06000 27.25000 27.00000 27.20000
## 6176 2012-12-26 AAPL 64.006668 73.28571 74.20857 73.01714 74.14286
## 6177 2012-12-26 AMZN 248.630005 248.63001 257.42001 248.03999 257.14999
## 6178 2012-12-26 FB 26.510000 26.51000 27.18000 26.38000 27.03000
## 6179 2012-12-26 GOOG 353.111450 353.11145 355.10898 349.89352 352.71295
## 6180 2012-12-26 MSFT 22.656584 26.86000 27.20000 26.70000 27.03000
## 6181 2012-12-27 AAPL 64.263687 73.58000 73.75000 72.09428 73.36285
## 6182 2012-12-27 AMZN 248.309998 248.31000 249.35001 242.86000 248.28000
## 6183 2012-12-27 FB 26.049999 26.05000 26.80000 25.52000 26.55000
## 6184 2012-12-27 GOOG 351.826263 351.82626 353.09650 348.00061 352.24969
## 6185 2012-12-27 MSFT 22.740934 26.96000 27.09000 26.57000 26.89000
## 6186 2012-12-28 AAPL 63.581192 72.79857 73.49715 72.58857 72.89857
## 6187 2012-12-28 AMZN 245.179993 245.17999 247.44000 245.05000 245.85001
## 6188 2012-12-28 FB 25.910000 25.91000 26.11000 25.15000 25.48000
## 6189 2012-12-28 GOOG 348.697998 348.69800 352.13510 348.69800 349.53485
## 6190 2012-12-28 MSFT 22.395096 26.55000 26.90000 26.55000 26.71000
## 6191 2012-12-31 AAPL 66.398476 76.02428 76.48572 72.71429 72.93285
## 6192 2012-12-31 AMZN 250.869995 250.86999 252.41000 242.75000 243.75000
## 6193 2012-12-31 FB 26.620001 26.62000 26.99000 26.11000 26.20000
## 6194 2012-12-31 GOOG 352.369232 352.36923 353.95828 346.70047 348.69302
## 6195 2012-12-31 MSFT 22.530056 26.71000 26.77000 26.37000 26.59000
## 6196 2013-01-02 AAPL 68.502106 78.43285 79.28571 77.37572 79.11714
## 6197 2013-01-02 AMZN 257.309998 257.31000 258.10001 253.26000 256.07999
## 6198 2013-01-02 FB 28.000000 28.00000 28.18000 27.42000 27.44000
## 6199 2013-01-02 GOOG 360.274597 360.27460 362.14261 356.93710 358.36676
## 6200 2013-01-02 MSFT 23.297653 27.62000 27.73000 27.15000 27.25000
## 6201 2013-01-03 AAPL 67.637436 77.44286 78.52428 77.28571 78.26857
## 6202 2013-01-03 AMZN 258.480011 258.48001 260.88000 256.37000 257.26999
## 6203 2013-01-03 FB 27.770000 27.77000 28.47000 27.59000 27.88000
## 6204 2013-01-03 GOOG 360.483826 360.48383 364.59839 359.01431 361.11148
## 6205 2013-01-03 MSFT 22.985548 27.25000 27.65000 27.16000 27.63000
## 6206 2013-01-04 AAPL 65.753418 75.28571 76.94714 75.11857 76.71000
## 6207 2013-01-04 AMZN 259.149994 259.14999 259.79999 256.64999 257.57999
## 6208 2013-01-04 FB 28.760000 28.76000 28.93000 27.83000 28.01000
## 6209 2013-01-04 GOOG 367.607117 367.60712 369.35059 362.48132 363.30823
## 6210 2013-01-04 MSFT 22.555361 26.74000 27.34000 26.73000 27.27000
## 6211 2013-01-07 AAPL 65.366646 74.84286 75.61429 73.60000 74.57143
## 6212 2013-01-07 AMZN 268.459991 268.45999 269.73001 262.67001 262.97000
## 6213 2013-01-07 FB 29.420000 29.42000 29.79000 28.65000 28.69000
## 6214 2013-01-07 GOOG 366.003143 366.00314 368.30948 363.92590 366.35184
## 6215 2013-01-07 MSFT 22.513191 26.69000 26.88000 26.64000 26.77000
## 6216 2013-01-08 AAPL 65.542587 75.04429 75.98428 74.46429 75.60143
## 6217 2013-01-08 AMZN 266.380005 266.38000 268.98001 263.57001 267.07001
## 6218 2013-01-08 FB 29.059999 29.06000 29.60000 28.86000 29.51000
## 6219 2013-01-08 GOOG 365.280823 365.28082 366.77524 360.86240 366.39667
## 6220 2013-01-08 MSFT 22.395096 26.55000 26.79000 26.46000 26.75000
## 6221 2013-01-09 AAPL 64.518211 73.87143 75.00143 73.71286 74.64286
## 6222 2013-01-09 AMZN 266.350006 266.35001 269.50000 265.39999 268.17001
## 6223 2013-01-09 FB 30.590000 30.59000 30.60000 29.49000 29.67000
## 6224 2013-01-09 GOOG 367.681824 367.68182 367.79642 362.93961 364.76776
## 6225 2013-01-09 MSFT 22.521624 26.70000 26.75000 26.56000 26.72000
## 6226 2013-01-10 AAPL 65.317978 74.78714 75.53142 73.64571 75.50714
## 6227 2013-01-10 AMZN 265.339996 265.34000 268.73999 262.29999 268.54001
## 6228 2013-01-10 FB 31.299999 31.30000 31.45000 30.28000 30.60000
## 6229 2013-01-10 GOOG 369.355560 369.35556 371.10898 365.38046 370.02805
## 6230 2013-01-10 MSFT 22.319181 26.46000 26.98000 26.29000 26.65000
## 6231 2013-01-11 AAPL 64.917465 74.32858 75.04572 74.14571 74.42857
## 6232 2013-01-11 AMZN 267.940002 267.94000 268.42999 264.10998 265.10001
## 6233 2013-01-11 FB 31.719999 31.72000 31.96000 31.10000 31.28000
## 6234 2013-01-11 GOOG 368.613342 368.61334 369.82880 366.77524 369.61459
## 6235 2013-01-11 MSFT 22.631279 26.83000 26.93000 26.28000 26.49000
## 6236 2013-01-14 AAPL 62.602997 71.67857 72.50000 71.21571 71.81143
## 6237 2013-01-14 AMZN 272.730011 272.73001 274.26001 267.54001 268.00000
## 6238 2013-01-14 FB 30.950001 30.95000 32.21000 30.62000 32.08000
## 6239 2013-01-14 GOOG 360.274597 360.27460 369.71423 359.82629 367.12393
## 6240 2013-01-14 MSFT 22.681892 26.89000 27.08000 26.76000 26.90000
## 6241 2013-01-15 AAPL 60.627903 69.41715 71.28429 69.05428 71.18572
## 6242 2013-01-15 AMZN 271.899994 271.89999 272.73001 269.29999 270.67999
## 6243 2013-01-15 FB 30.100000 30.10000 31.71000 29.88000 30.64000
## 6244 2013-01-15 GOOG 361.111481 361.11148 366.12766 354.72043 358.32193
## 6245 2013-01-15 MSFT 22.951807 27.21000 27.29000 26.83000 26.83000
## 6246 2013-01-16 AAPL 63.144505 72.29857 72.77715 70.35714 70.66286
## 6247 2013-01-16 AMZN 268.929993 268.92999 271.23999 267.82999 270.53000
## 6248 2013-01-16 FB 29.850000 29.85000 30.35000 29.53000 30.21000
## 6249 2013-01-16 GOOG 356.259644 356.25964 360.81757 355.50250 359.85120
## 6250 2013-01-16 MSFT 22.808420 27.04000 27.23000 27.01000 27.15000
## 6251 2013-01-17 AAPL 62.719036 71.81143 72.96429 71.71858 72.90143
## 6252 2013-01-17 AMZN 270.480011 270.48001 271.97000 269.20999 271.50000
## 6253 2013-01-17 FB 30.139999 30.14000 30.42000 30.03000 30.08000
## 6254 2013-01-17 GOOG 354.331879 354.33188 358.47635 354.18243 357.51495
## 6255 2013-01-17 MSFT 22.985548 27.25000 27.47000 27.06000 27.19000
## 6256 2013-01-18 AAPL 62.384659 71.42857 71.74571 70.91428 71.21714
## 6257 2013-01-18 AMZN 272.119995 272.12000 274.50000 269.60001 270.82999
## 6258 2013-01-18 FB 29.660000 29.66000 30.44000 29.27000 30.31000
## 6259 2013-01-18 GOOG 350.939606 350.93961 355.05417 349.35553 353.85367
## 6260 2013-01-18 MSFT 22.985548 27.25000 27.29000 27.04000 27.10000
## 6261 2013-01-22 AAPL 62.979813 72.11000 72.55428 70.94714 72.08000
## 6262 2013-01-22 AMZN 270.190002 270.19000 272.10001 269.23001 271.62000
## 6263 2013-01-22 FB 30.730000 30.73000 30.89000 29.74000 29.75000
## 6264 2013-01-22 GOOG 350.122650 350.12265 351.35303 346.46137 351.01431
## 6265 2013-01-22 MSFT 22.901199 27.15000 27.45000 27.00000 27.30000
## 6266 2013-01-23 AAPL 64.132660 73.43000 73.57000 72.11000 72.68714
## 6267 2013-01-23 AMZN 268.109985 268.10998 271.09000 266.64999 270.57001
## 6268 2013-01-23 FB 30.820000 30.82000 31.50000 30.80000 31.10000
## 6269 2013-01-23 GOOG 369.365540 369.36554 373.10153 366.52118 366.62082
## 6270 2013-01-23 MSFT 23.289217 27.61000 27.64000 27.20000 27.20000
## 6271 2013-01-24 AAPL 56.208576 64.35714 66.53286 64.32143 65.71429
## 6272 2013-01-24 AMZN 273.459991 273.45999 276.64999 269.37000 269.37000
## 6273 2013-01-24 FB 31.080000 31.08000 31.49000 30.81000 31.27000
## 6274 2013-01-24 GOOG 375.696808 375.69681 377.00189 368.87237 369.23602
## 6275 2013-01-24 MSFT 23.306082 27.63000 28.07000 27.47000 27.70000
## 6276 2013-01-25 AAPL 54.883522 62.84000 65.17571 62.14286 64.52715
## 6277 2013-01-25 AMZN 283.989990 283.98999 284.72000 274.39999 275.00000
## 6278 2013-01-25 FB 31.540001 31.54000 31.93000 31.13000 31.41000
## 6279 2013-01-25 GOOG 375.427795 375.42780 377.82382 373.72418 373.98321
## 6280 2013-01-25 MSFT 23.516964 27.88000 28.23000 27.39000 27.58000
## 6281 2013-01-28 AAPL 56.124973 64.26143 64.74429 62.26571 62.54714
## 6282 2013-01-28 AMZN 276.040009 276.04001 284.48001 274.39999 283.78000
## 6283 2013-01-28 FB 32.470001 32.47000 32.51000 31.81000 31.88000
## 6284 2013-01-28 GOOG 373.963287 373.96329 376.38919 372.54858 374.47638
## 6285 2013-01-28 MSFT 23.542267 27.91000 28.23000 27.76000 28.01000
## 6286 2013-01-29 AAPL 57.178040 65.46714 65.74286 64.58857 65.50000
## 6287 2013-01-29 AMZN 260.350006 260.35001 275.45999 258.35001 275.35001
## 6288 2013-01-29 FB 30.790001 30.79000 32.07000 30.71000 32.00000
## 6289 2013-01-29 GOOG 375.432800 375.43280 377.06168 371.87613 371.98071
## 6290 2013-01-29 MSFT 23.626617 28.01000 28.13000 27.60000 27.82000
## 6291 2013-01-30 AAPL 56.998371 65.26143 66.08572 64.92857 65.28571
## 6292 2013-01-30 AMZN 272.760010 272.76001 284.20001 267.10998 283.00000
## 6293 2013-01-30 FB 31.240000 31.24000 31.49000 30.88000 30.98000
## 6294 2013-01-30 GOOG 375.507507 375.50751 379.05420 375.04922 375.46268
## 6295 2013-01-30 MSFT 23.491659 27.85000 28.19000 27.76000 28.01000
## 6296 2013-01-31 AAPL 56.831169 65.07000 65.61143 64.99715 65.28286
## 6297 2013-01-31 AMZN 265.500000 265.50000 275.94000 263.70001 271.04001
## 6298 2013-01-31 FB 30.980000 30.98000 31.47000 28.74000 29.15000
## 6299 2013-01-31 GOOG 376.434021 376.43402 377.39542 373.72418 373.85370
## 6300 2013-01-31 MSFT 23.154259 27.45000 27.97000 27.40000 27.79000
## 6301 2013-02-01 AAPL 56.597866 64.80286 65.64000 64.05000 65.58714
## 6302 2013-02-01 AMZN 265.000000 265.00000 268.92999 262.79999 268.92999
## 6303 2013-02-01 FB 29.730000 29.73000 31.02000 29.63000 31.01000
## 6304 2013-02-01 GOOG 386.351868 386.35187 386.85001 377.63452 377.68436
## 6305 2013-02-01 MSFT 23.559143 27.93000 28.05000 27.55000 27.67000
## 6306 2013-02-04 AAPL 55.187954 63.18857 65.13429 63.14286 64.84428
## 6307 2013-02-04 AMZN 259.980011 259.98001 264.67999 259.07001 262.78000
## 6308 2013-02-04 FB 28.110001 28.11000 29.20000 28.01000 29.06000
## 6309 2013-02-04 GOOG 378.092804 378.09280 383.79645 377.71921 382.41162
## 6310 2013-02-04 MSFT 23.145815 27.44000 28.02000 27.42000 27.87000
## 6311 2013-02-05 AAPL 57.124386 65.40572 65.67714 63.17429 63.43572
## 6312 2013-02-05 AMZN 266.890015 266.89002 268.03000 261.45999 262.00000
## 6313 2013-02-05 FB 28.639999 28.64000 28.96000 28.04000 28.26000
## 6314 2013-02-05 GOOG 381.440277 381.44028 384.11523 378.31699 379.14389
## 6315 2013-02-05 MSFT 23.196428 27.50000 27.66000 27.36000 27.62000
## 6316 2013-02-06 AAPL 57.063232 65.33572 66.64286 64.65429 65.21000
## 6317 2013-02-06 AMZN 262.220001 262.22000 266.89002 261.10998 265.16000
## 6318 2013-02-06 FB 29.049999 29.05000 29.29000 28.66000 28.74000
## 6319 2013-02-06 GOOG 383.647003 383.64700 385.03677 377.83380 378.11774
## 6320 2013-02-06 MSFT 23.061468 27.34000 27.54000 27.25000 27.38000
## 6321 2013-02-07 AAPL 58.759972 66.88857 67.14286 64.87428 66.17857
## 6322 2013-02-07 AMZN 260.230011 260.23001 264.10001 255.11000 264.10001
## 6323 2013-02-07 FB 28.650000 28.65000 29.15000 28.27000 29.11000
## 6324 2013-02-07 GOOG 385.529938 385.52994 387.95087 381.32071 383.41287
## 6325 2013-02-07 MSFT 23.010857 27.28000 27.39000 27.10000 27.35000
## 6326 2013-02-08 AAPL 59.608299 67.85429 68.40143 66.89286 67.71429
## 6327 2013-02-08 AMZN 261.950012 261.95001 265.25000 260.54999 261.39999
## 6328 2013-02-08 FB 28.549999 28.55000 29.17000 28.51000 28.89000
## 6329 2013-02-08 GOOG 391.218628 391.21863 391.86618 388.32446 388.60840
## 6330 2013-02-08 MSFT 23.238604 27.55000 27.71000 27.31000 27.35000
## 6331 2013-02-11 AAPL 60.229511 68.56143 69.27715 67.60714 68.07143
## 6332 2013-02-11 AMZN 257.209991 257.20999 263.25000 256.60001 263.20001
## 6333 2013-02-11 FB 28.260000 28.26000 28.68000 28.04000 28.61000
## 6334 2013-02-11 GOOG 389.749115 389.74912 390.03805 385.43030 387.74664
## 6335 2013-02-11 MSFT 23.500095 27.86000 27.92000 27.50000 27.65000
## 6336 2013-02-12 AAPL 58.719791 66.84286 68.91143 66.82000 68.50143
## 6337 2013-02-12 AMZN 258.700012 258.70001 260.16000 257.00000 259.19000
## 6338 2013-02-12 FB 27.370001 27.37000 28.16000 27.10000 27.67000
## 6339 2013-02-12 GOOG 388.892334 388.89233 392.47888 388.22983 389.41537
## 6340 2013-02-12 MSFT 23.516964 27.88000 28.00000 27.75000 27.88000
## 6341 2013-02-13 AAPL 58.608109 66.71571 67.66286 66.17429 66.74429
## 6342 2013-02-13 AMZN 269.470001 269.47000 269.95999 260.29999 261.53000
## 6343 2013-02-13 FB 27.910000 27.91000 28.32000 27.31000 27.36000
## 6344 2013-02-13 GOOG 389.968292 389.96829 391.20865 388.52869 388.60840
## 6345 2013-02-13 MSFT 23.643488 28.03000 28.11000 27.88000 27.93000
## 6346 2013-02-14 AAPL 58.555386 66.65572 67.37714 66.28857 66.36000
## 6347 2013-02-14 AMZN 269.239990 269.23999 270.64999 265.39999 267.37000
## 6348 2013-02-14 FB 28.500000 28.50000 28.63000 28.01000 28.02000
## 6349 2013-02-14 GOOG 392.439056 392.43906 392.89734 387.43280 388.40915
## 6350 2013-02-14 MSFT 23.651926 28.04000 28.06000 27.87000 27.92000
## 6351 2013-02-15 AAPL 57.748447 65.73714 67.16572 65.70286 66.97857
## 6352 2013-02-15 AMZN 265.089996 265.09000 268.92001 263.10998 267.63000
## 6353 2013-02-15 FB 28.320000 28.32000 28.75000 28.09000 28.52000
## 6354 2013-02-15 GOOG 394.964569 394.96457 395.14889 392.06543 392.22983
## 6355 2013-02-15 MSFT 23.626617 28.01000 28.16000 27.88000 28.04000
## 6356 2013-02-19 AAPL 57.727119 65.71286 66.10429 64.83572 65.87143
## 6357 2013-02-19 AMZN 269.750000 269.75000 270.10998 264.50000 265.91000
## 6358 2013-02-19 FB 28.930000 28.93000 29.08000 28.12000 28.23000
## 6359 2013-02-19 GOOG 401.918518 401.91852 401.99322 396.15512 396.50879
## 6360 2013-02-19 MSFT 23.856253 28.05000 28.09000 27.80000 27.88000
## 6361 2013-02-20 AAPL 56.329094 64.12143 65.38429 64.11429 65.38429
## 6362 2013-02-20 AMZN 266.410004 266.41000 274.29999 266.37000 270.20001
## 6363 2013-02-20 FB 28.459999 28.46000 29.05000 28.33000 28.92000
## 6364 2013-02-20 GOOG 394.750366 394.75037 402.97455 394.41663 401.14639
## 6365 2013-02-20 MSFT 23.703165 27.87000 28.20000 27.83000 28.13000
## 6366 2013-02-21 AAPL 55.978954 63.72286 64.16715 63.26000 63.71429
## 6367 2013-02-21 AMZN 265.940002 265.94000 269.48001 263.25000 265.12000
## 6368 2013-02-21 FB 27.280001 27.28000 28.55000 27.15000 28.28000
## 6369 2013-02-21 GOOG 396.279633 396.27963 401.22113 394.13269 397.51004
## 6370 2013-02-21 MSFT 23.379976 27.49000 27.74000 27.23000 27.74000
## 6371 2013-02-22 AAPL 56.575054 64.40143 64.51428 63.80000 64.17857
## 6372 2013-02-22 AMZN 265.420013 265.42001 267.10998 261.60998 266.62000
## 6373 2013-02-22 FB 27.129999 27.13000 27.63000 26.82000 27.62000
## 6374 2013-02-22 GOOG 398.361847 398.36185 399.12897 395.41788 398.13770
## 6375 2013-02-22 MSFT 23.609608 27.76000 27.76000 27.48000 27.68000
## 6376 2013-02-25 AAPL 55.569828 63.25714 65.01714 63.22429 64.83572
## 6377 2013-02-25 AMZN 259.869995 259.87000 268.69000 259.64999 266.94000
## 6378 2013-02-25 FB 27.270000 27.27000 27.64000 27.15000 27.16000
## 6379 2013-02-25 GOOG 393.908539 393.90854 402.69559 393.76904 399.65201
## 6380 2013-02-25 MSFT 23.277916 27.37000 28.05000 27.37000 27.97000
## 6381 2013-02-26 AAPL 56.344151 64.13857 64.50571 62.52286 63.40286
## 6382 2013-02-26 AMZN 259.359985 259.35998 262.04001 255.73000 260.89002
## 6383 2013-02-26 FB 27.389999 27.39000 27.46000 26.70000 27.36000
## 6384 2013-02-26 GOOG 393.589722 393.58972 396.48886 390.73541 396.01562
## 6385 2013-02-26 MSFT 23.277916 27.37000 27.60000 27.34000 27.38000
## 6386 2013-02-27 AAPL 55.791965 63.51000 64.63429 62.95000 64.06143
## 6387 2013-02-27 AMZN 263.250000 263.25000 265.82999 256.85998 259.39999
## 6388 2013-02-27 FB 26.870001 26.87000 27.34000 26.63000 27.34000
## 6389 2013-02-27 GOOG 398.396698 398.39670 400.87244 394.07791 395.91602
## 6390 2013-02-27 MSFT 23.652130 27.81000 28.00000 27.33000 27.42000
## 6391 2013-02-28 AAPL 55.394138 63.05714 63.98143 63.05714 63.43572
## 6392 2013-02-28 AMZN 264.269989 264.26999 267.00000 260.63000 261.81000
## 6393 2013-02-28 FB 27.250000 27.25000 27.30000 26.34000 26.84000
## 6394 2013-02-28 GOOG 399.104065 399.10406 401.98825 399.01938 399.05426
## 6395 2013-02-28 MSFT 23.643627 27.80000 27.97000 27.74000 27.88000
## 6396 2013-03-01 AAPL 54.022476 61.49572 62.59714 61.42571 62.57143
## 6397 2013-03-01 AMZN 265.739990 265.73999 266.60001 261.04001 263.26999
## 6398 2013-03-01 FB 27.780001 27.78000 28.12000 26.81000 27.05000
## 6399 2013-03-01 GOOG 401.589752 401.58975 402.06296 396.58850 397.41040
## 6400 2013-03-01 MSFT 23.771200 27.95000 27.98000 27.52000 27.72000
## 6401 2013-03-04 AAPL 52.714779 60.00714 61.17143 59.85714 61.11429
## 6402 2013-03-04 AMZN 273.109985 273.10998 273.29999 264.14002 265.35998
## 6403 2013-03-04 FB 27.719999 27.72000 28.06000 27.44000 27.76000
## 6404 2013-03-04 GOOG 409.216156 409.21616 409.88367 400.99698 401.14639
## 6405 2013-03-04 MSFT 23.941301 28.15000 28.15000 27.70000 27.85000
## 6406 2013-03-05 AAPL 54.106544 61.59143 62.17000 60.10714 60.21143
## 6407 2013-03-05 AMZN 275.589996 275.59000 276.67999 269.98999 274.00000
## 6408 2013-03-05 FB 27.520000 27.52000 28.18000 27.21000 27.88000
## 6409 2013-03-05 GOOG 417.734222 417.73422 418.50635 412.90234 412.91730
## 6410 2013-03-05 MSFT 24.111403 28.35000 28.54000 28.16000 28.29000
## 6411 2013-03-06 AAPL 53.418827 60.80857 62.17857 60.63286 62.07286
## 6412 2013-03-06 AMZN 273.790009 273.79001 276.48999 271.82999 275.76001
## 6413 2013-03-06 FB 27.450001 27.45000 28.13000 27.35000 28.10000
## 6414 2013-03-06 GOOG 414.137695 414.13770 420.42413 412.85751 418.94470
## 6415 2013-03-06 MSFT 23.890270 28.09000 28.23000 27.78000 28.21000
## 6416 2013-03-07 AAPL 54.036263 61.51143 61.71571 60.15143 60.64286
## 6417 2013-03-07 AMZN 273.880005 273.88000 274.79999 271.85001 274.10001
## 6418 2013-03-07 FB 28.580000 28.58000 28.68000 27.47000 27.57000
## 6419 2013-03-07 GOOG 414.745422 414.74542 416.74793 413.24106 415.47272
## 6420 2013-03-07 MSFT 23.932791 28.14000 28.28000 28.01000 28.11000
## 6421 2013-03-08 AAPL 54.179344 61.67429 62.20428 61.23000 61.40000
## 6422 2013-03-08 AMZN 274.190002 274.19000 275.44000 271.50000 275.00000
## 6423 2013-03-08 FB 27.959999 27.96000 28.47000 27.73000 28.43000
## 6424 2013-03-08 GOOG 414.207458 414.20746 415.90109 410.98453 415.69189
## 6425 2013-03-08 MSFT 23.813730 28.00000 28.33000 27.96000 28.25000
## 6426 2013-03-11 AAPL 54.951145 62.55286 62.71571 60.73429 61.39286
## 6427 2013-03-11 AMZN 271.239990 271.23999 273.98999 270.39999 273.42999
## 6428 2013-03-11 FB 28.139999 28.14000 28.64000 27.83000 28.01000
## 6429 2013-03-11 GOOG 415.851288 415.85129 418.28217 414.19748 414.29215
## 6430 2013-03-11 MSFT 23.703165 27.87000 27.97000 27.67000 27.94000
## 6431 2013-03-12 AAPL 53.766449 61.20428 62.69714 61.08143 62.22857
## 6432 2013-03-12 AMZN 274.130005 274.13000 277.39999 270.35998 271.00000
## 6433 2013-03-12 FB 27.830000 27.83000 28.32000 27.60000 28.10000
## 6434 2013-03-12 GOOG 412.259735 412.25973 414.39175 410.29712 413.80395
## 6435 2013-03-12 MSFT 23.737186 27.91000 27.95000 27.64000 27.84000
## 6436 2013-03-13 AAPL 53.756413 61.19286 62.07143 60.76571 61.20714
## 6437 2013-03-13 AMZN 275.100006 275.10001 276.50000 272.64002 275.23999
## 6438 2013-03-13 FB 27.080000 27.08000 27.65000 26.92000 27.62000
## 6439 2013-03-13 GOOG 411.114044 411.11404 413.79401 409.61966 412.40420
## 6440 2013-03-13 MSFT 23.745687 27.92000 28.02000 27.75000 27.87000
## 6441 2013-03-14 AAPL 54.277225 61.78571 62.09143 61.49286 61.83286
## 6442 2013-03-14 AMZN 265.739990 265.73999 270.00000 263.53000 269.67001
## 6443 2013-03-14 FB 27.040001 27.04000 27.43000 26.83000 27.10000
## 6444 2013-03-14 GOOG 409.236084 409.23608 411.95090 407.16882 411.95090
## 6445 2013-03-14 MSFT 23.932791 28.14000 28.16000 27.93000 28.00000
## 6446 2013-03-15 AAPL 55.677765 63.38000 63.46143 62.46429 62.56143
## 6447 2013-03-15 AMZN 261.820007 261.82001 267.26001 260.04999 264.98001
## 6448 2013-03-15 FB 26.650000 26.65000 27.06000 26.56000 27.03000
## 6449 2013-03-15 GOOG 405.629608 405.62961 408.61841 405.15140 407.72177
## 6450 2013-03-15 MSFT 23.847748 28.04000 28.16000 27.98000 28.03000
## 6451 2013-03-18 AAPL 57.191257 65.10286 65.35143 63.02857 63.06428
## 6452 2013-03-18 AMZN 257.890015 257.89002 261.48999 257.12000 259.29999
## 6453 2013-03-18 FB 26.490000 26.49000 26.79000 25.78000 26.37000
## 6454 2013-03-18 GOOG 402.386749 402.38675 404.86249 399.23856 400.99698
## 6455 2013-03-18 MSFT 23.898773 28.10000 28.28000 27.81000 27.88000
## 6456 2013-03-19 AAPL 57.036888 64.92714 65.85286 64.07143 65.64286
## 6457 2013-03-19 AMZN 256.410004 256.41000 259.50000 252.61999 258.39999
## 6458 2013-03-19 FB 26.549999 26.55000 26.90000 26.21000 26.53000
## 6459 2013-03-19 GOOG 404.145172 404.14517 408.09537 401.71927 404.10532
## 6460 2013-03-19 MSFT 23.966812 28.18000 28.22000 28.03000 28.12000
## 6461 2013-03-20 AAPL 56.734432 64.58285 65.37572 64.22714 65.34571
## 6462 2013-03-20 AMZN 257.279999 257.28000 259.76001 254.55000 258.04999
## 6463 2013-03-20 FB 25.860001 25.86000 26.69000 25.78000 26.68000
## 6464 2013-03-20 GOOG 405.833832 405.83383 407.22861 404.20493 406.88986
## 6465 2013-03-20 MSFT 24.085882 28.32000 28.49000 28.18000 28.34000
## 6466 2013-03-21 AAPL 56.816010 64.67571 65.42571 64.30000 64.31715
## 6467 2013-03-21 AMZN 253.389999 253.39000 257.00000 252.67999 256.10998
## 6468 2013-03-21 FB 25.740000 25.74000 26.11000 25.56000 25.66000
## 6469 2013-03-21 GOOG 404.115265 404.11527 406.93472 403.41290 404.13022
## 6470 2013-03-21 MSFT 23.907278 28.11000 28.36000 28.05000 28.11000
## 6471 2013-03-22 AAPL 57.968079 65.98714 66.01428 64.73000 64.94000
## 6472 2013-03-22 AMZN 257.750000 257.75000 257.76999 252.07001 254.55000
## 6473 2013-03-22 FB 25.730000 25.73000 26.01000 25.63000 25.80000
## 6474 2013-03-22 GOOG 403.642059 403.64206 406.09784 403.30829 405.84879
## 6475 2013-03-22 MSFT 24.026346 28.25000 28.34000 28.10000 28.19000
## 6476 2013-03-25 AAPL 58.177643 66.22572 67.13571 65.96858 66.38429
## 6477 2013-03-25 AMZN 256.019989 256.01999 259.42999 254.50000 258.57999
## 6478 2013-03-25 FB 25.129999 25.13000 25.80000 25.08000 25.75000
## 6479 2013-03-25 GOOG 403.308289 403.30829 408.08539 401.90356 404.68814
## 6480 2013-03-25 MSFT 23.949804 28.16000 28.35000 27.96000 28.30000
## 6481 2013-03-26 AAPL 57.871433 65.87714 66.54857 65.79000 66.49143
## 6482 2013-03-26 AMZN 260.309998 260.31000 261.48001 256.28000 257.04999
## 6483 2013-03-26 FB 25.209999 25.21000 25.48000 25.03000 25.08000
## 6484 2013-03-26 GOOG 404.693115 404.69311 405.48016 402.38675 405.23111
## 6485 2013-03-26 MSFT 23.949804 28.16000 28.34000 28.11000 28.24000
## 6486 2013-03-27 AAPL 56.734432 64.58285 65.25714 64.39000 65.20857
## 6487 2013-03-27 AMZN 265.299988 265.29999 265.92999 257.89999 258.75000
## 6488 2013-03-27 FB 26.090000 26.09000 26.28000 24.72000 25.00000
## 6489 2013-03-27 GOOG 399.831329 399.83133 401.99322 399.16882 401.83383
## 6490 2013-03-27 MSFT 24.128407 28.37000 28.45000 28.08000 28.14000
## 6491 2013-03-28 AAPL 55.552261 63.23714 64.54572 63.08857 64.26000
## 6492 2013-03-28 AMZN 266.489990 266.48999 267.38000 264.06000 265.82001
## 6493 2013-03-28 FB 25.580000 25.58000 26.17000 25.52000 26.09000
## 6494 2013-03-28 GOOG 395.612152 395.61215 401.18127 395.16882 400.49387
## 6495 2013-03-28 MSFT 24.332527 28.61000 28.66000 28.26000 28.32000
## 6496 2013-04-01 AAPL 53.826683 61.27286 63.38571 61.10571 63.12857
## 6497 2013-04-01 AMZN 261.609985 261.60998 267.39999 261.01001 266.98001
## 6498 2013-04-01 FB 25.530001 25.53000 25.89000 25.28000 25.63000
## 6499 2013-04-01 GOOG 399.099091 399.09909 399.62711 395.14389 396.02063
## 6500 2013-04-01 MSFT 24.332527 28.61000 28.66000 28.36000 28.64000
## 6501 2013-04-02 AAPL 53.937122 61.39857 62.59143 60.91429 61.08571
## 6502 2013-04-02 AMZN 263.320007 263.32001 265.89002 260.54999 262.39999
## 6503 2013-04-02 FB 25.420000 25.42000 26.12000 25.30000 25.77000
## 6504 2013-04-02 GOOG 405.001953 405.00195 405.89362 400.49884 400.76782
## 6505 2013-04-02 MSFT 24.494112 28.80000 28.85000 28.52000 28.59000
## 6506 2013-04-03 AAPL 54.213223 61.71286 62.46857 61.47286 61.62429
## 6507 2013-04-03 AMZN 259.029999 259.03000 263.67001 257.75000 262.12000
## 6508 2013-04-03 FB 26.250000 26.25000 26.39000 25.70000 25.83000
## 6509 2013-04-03 GOOG 401.594727 401.59473 405.57977 398.84006 405.21118
## 6510 2013-04-03 MSFT 24.289997 28.56000 28.95000 28.54000 28.75000
## 6511 2013-04-04 AAPL 53.677345 61.10286 62.14286 60.75000 61.96571
## 6512 2013-04-04 AMZN 259.079987 259.07999 260.41000 256.12000 259.23001
## 6513 2013-04-04 FB 27.070000 27.07000 27.23000 26.11000 26.62000
## 6514 2013-04-04 GOOG 396.050507 396.05051 401.37057 394.17255 400.62335
## 6515 2013-04-04 MSFT 24.324017 28.60000 28.61000 28.27000 28.39000
## 6516 2013-04-05 AAPL 53.110111 60.45714 60.70714 59.95428 60.64286
## 6517 2013-04-05 AMZN 255.479996 255.48000 256.17999 253.67000 255.72000
## 6518 2013-04-05 FB 27.389999 27.39000 27.80000 26.61000 26.86000
## 6519 2013-04-05 GOOG 390.062958 390.06296 392.02560 386.75037 391.56232
## 6520 2013-04-05 MSFT 24.409071 28.70000 28.78000 28.11000 28.22000
## 6521 2013-04-08 AAPL 53.487854 60.88714 61.07143 60.35571 60.69286
## 6522 2013-04-08 AMZN 258.950012 258.95001 259.67999 255.63001 255.92000
## 6523 2013-04-08 FB 26.850000 26.85000 27.20000 26.63000 27.19000
## 6524 2013-04-08 GOOG 385.978271 385.97827 388.31949 382.76529 387.92099
## 6525 2013-04-08 MSFT 24.315517 28.59000 28.73000 28.47000 28.73000
## 6526 2013-04-09 AAPL 53.584476 60.99714 61.21429 60.39286 60.90857
## 6527 2013-04-09 AMZN 261.140015 261.14002 262.60998 257.00000 258.85001
## 6528 2013-04-09 FB 26.590000 26.59000 26.89000 26.42000 26.58000
## 6529 2013-04-09 GOOG 387.373016 387.37302 390.41165 385.11151 386.30203
## 6530 2013-04-09 MSFT 25.183022 29.61000 29.82000 28.68000 28.73000
## 6531 2013-04-10 AAPL 54.677567 62.24143 62.43714 60.85857 61.15714
## 6532 2013-04-10 AMZN 264.769989 264.76999 265.98001 259.32001 261.78000
## 6533 2013-04-10 FB 27.570000 27.57000 27.84000 26.90000 27.01000
## 6534 2013-04-10 GOOG 393.614624 393.61462 394.69559 386.55112 389.99820
## 6535 2013-04-10 MSFT 25.752850 30.28000 30.32000 29.52000 29.57000
## 6536 2013-04-11 AAPL 54.506878 62.04714 62.57000 61.60000 61.96000
## 6537 2013-04-11 AMZN 269.850006 269.85001 270.97000 264.73999 264.73999
## 6538 2013-04-11 FB 28.020000 28.02000 28.10000 27.25000 27.48000
## 6539 2013-04-11 GOOG 393.719238 393.71924 395.06918 390.56607 394.95959
## 6540 2013-04-11 MSFT 24.613188 28.94000 29.20000 28.73000 29.10000
## 6541 2013-04-12 AAPL 53.938385 61.40000 62.02143 61.29857 62.02143
## 6542 2013-04-12 AMZN 272.869995 272.87000 273.26999 267.01999 270.12000
## 6543 2013-04-12 FB 27.400000 27.40000 28.00000 27.24000 28.00000
## 6544 2013-04-12 GOOG 393.549866 393.54987 394.57105 390.00317 394.51627
## 6545 2013-04-12 MSFT 24.485611 28.79000 29.02000 28.66000 28.85000
## 6546 2013-04-15 AAPL 52.689701 59.97857 61.12714 59.93572 61.00000
## 6547 2013-04-15 AMZN 267.720001 267.72000 275.12000 267.10001 271.07999
## 6548 2013-04-15 FB 26.520000 26.52000 27.48000 26.36000 27.16000
## 6549 2013-04-15 GOOG 389.505035 389.50504 397.01190 387.05920 391.50754
## 6550 2013-04-15 MSFT 24.400564 28.69000 28.98000 28.51000 28.65000
## 6551 2013-04-16 AAPL 53.491623 60.89143 60.94429 60.08143 60.22429
## 6552 2013-04-16 AMZN 272.339996 272.34000 272.79999 268.06000 269.31000
## 6553 2013-04-16 FB 26.920000 26.92000 27.11000 26.40000 26.81000
## 6554 2013-04-16 GOOG 395.203674 395.20367 396.51376 390.49634 391.82632
## 6555 2013-04-16 MSFT 24.638697 28.97000 29.14000 28.70000 28.90000
## 6556 2013-04-17 AAPL 50.549980 57.54286 60.08571 56.87286 60.03857
## 6557 2013-04-17 AMZN 267.399994 267.39999 270.85001 264.25000 270.79999
## 6558 2013-04-17 FB 26.629999 26.63000 27.20000 26.39000 26.65000
## 6559 2013-04-17 GOOG 389.818878 389.81888 393.94339 387.59720 391.90604
## 6560 2013-04-17 MSFT 24.519634 28.83000 29.04000 28.60000 28.85000
## 6561 2013-04-18 AAPL 49.200882 56.00714 57.97000 55.67714 57.85571
## 6562 2013-04-18 AMZN 259.420013 259.42001 266.98999 256.60001 266.81000
## 6563 2013-04-18 FB 25.690001 25.69000 26.82000 25.15000 26.82000
## 6564 2013-04-18 GOOG 381.524963 381.52496 391.43280 379.20862 391.20865
## 6565 2013-04-18 MSFT 24.485611 28.79000 28.98000 28.50000 28.95000
## 6566 2013-04-19 AAPL 49.010136 55.79000 57.08571 55.01429 55.42429
## 6567 2013-04-19 AMZN 260.320007 260.32001 262.88000 257.50000 258.16000
## 6568 2013-04-19 FB 25.730000 25.73000 25.96000 25.33000 25.62000
## 6569 2013-04-19 GOOG 398.441528 398.44153 400.21988 381.69931 383.14389
## 6570 2013-04-19 MSFT 25.319098 29.77000 30.24000 29.61000 29.62000
## 6571 2013-04-22 AAPL 50.031677 56.95286 57.45714 55.89571 56.09143
## 6572 2013-04-22 AMZN 263.549988 263.54999 264.60001 258.03000 259.35001
## 6573 2013-04-22 FB 25.969999 25.97000 26.36000 25.70000 25.81000
## 6574 2013-04-22 GOOG 398.561096 398.56110 400.47891 386.05298 398.80518
## 6575 2013-04-22 MSFT 26.220617 30.83000 31.18000 30.27000 30.30000
## 6576 2013-04-23 AAPL 50.967876 58.01857 58.34000 56.97286 57.71286
## 6577 2013-04-23 AMZN 268.899994 268.89999 269.87000 264.50000 264.50000
## 6578 2013-04-23 FB 25.980000 25.98000 26.33000 25.77000 26.22000
## 6579 2013-04-23 GOOG 402.441559 402.44156 406.22736 398.68564 399.00443
## 6580 2013-04-23 MSFT 26.025011 30.60000 30.90000 30.38000 30.70000
## 6581 2013-04-24 AAPL 50.883793 57.92285 59.32143 56.07143 56.22000
## 6582 2013-04-24 AMZN 268.779999 268.78000 271.47000 266.81000 269.50000
## 6583 2013-04-24 FB 26.110001 26.11000 26.40000 25.80000 25.93000
## 6584 2013-04-24 GOOG 405.206177 405.20618 407.47269 402.49136 402.54617
## 6585 2013-04-24 MSFT 27.011572 31.76000 31.92000 30.60000 30.62000
## 6586 2013-04-25 AAPL 51.250248 58.34000 59.13428 58.14286 58.74714
## 6587 2013-04-25 AMZN 274.700012 274.70001 275.79999 270.50000 271.53000
## 6588 2013-04-25 FB 26.139999 26.14000 26.40000 26.00000 26.07000
## 6589 2013-04-25 GOOG 403.039307 403.03931 406.71054 402.30707 406.60095
## 6590 2013-04-25 MSFT 27.164658 31.94000 32.84000 31.54000 31.71000
## 6591 2013-04-26 AAPL 52.357132 59.60000 59.82429 58.32143 58.54429
## 6592 2013-04-26 AMZN 254.809998 254.81000 272.01999 252.81000 269.97000
## 6593 2013-04-26 FB 26.850000 26.85000 27.62000 26.60000 26.60000
## 6594 2013-04-26 GOOG 399.213654 399.21365 402.36185 396.80267 402.29211
## 6595 2013-04-26 MSFT 27.037088 31.79000 31.98000 31.45000 31.90000
## 6596 2013-04-29 AAPL 53.978531 61.44571 61.94571 60.00000 60.06428
## 6597 2013-04-29 AMZN 249.740005 249.74000 257.01001 249.14999 254.89999
## 6598 2013-04-29 FB 26.980000 26.98000 27.41000 26.86000 27.16000
## 6599 2013-04-29 GOOG 408.000702 408.00070 409.81390 400.00070 400.12524
## 6600 2013-04-29 MSFT 27.734486 32.61000 32.68000 31.77000 31.80000
## 6601 2013-04-30 AAPL 55.567314 63.25428 63.60714 61.72429 62.15714
## 6602 2013-04-30 AMZN 253.809998 253.81000 254.67999 248.56000 249.36999
## 6603 2013-04-30 FB 27.770000 27.77000 27.85000 27.01000 27.13000
## 6604 2013-04-30 GOOG 410.745422 410.74542 412.27469 407.31329 407.97082
## 6605 2013-04-30 MSFT 28.151226 33.10000 33.11000 32.28000 32.56000
## 6606 2013-05-01 AAPL 55.129337 62.75571 63.56143 62.05571 63.49429
## 6607 2013-05-01 AMZN 248.229996 248.23000 254.20000 245.75000 253.89999
## 6608 2013-05-01 FB 27.430000 27.43000 27.92000 27.31000 27.85000
## 6609 2013-05-01 GOOG 408.683167 408.68317 410.82016 406.65576 410.09287
## 6610 2013-05-01 MSFT 27.828037 32.72000 33.08000 32.60000 32.93000
## 6611 2013-05-02 AAPL 55.911182 63.64571 64.08428 62.94714 63.11143
## 6612 2013-05-02 AMZN 252.550003 252.55000 252.92999 245.78000 248.94000
## 6613 2013-05-02 FB 28.969999 28.97000 29.02000 27.98000 28.01000
## 6614 2013-05-02 GOOG 413.256012 413.25601 415.71680 407.99573 408.51877
## 6615 2013-05-02 MSFT 28.202259 33.16000 33.17000 32.39000 32.63000
## 6616 2013-05-03 AAPL 56.470890 64.28286 64.74715 64.16428 64.47285
## 6617 2013-05-03 AMZN 258.049988 258.04999 259.25000 254.70000 256.14002
## 6618 2013-05-03 FB 28.309999 28.31000 29.07000 28.15000 29.04000
## 6619 2013-05-03 GOOG 421.280945 421.28094 421.81891 416.43909 416.91730
## 6620 2013-05-03 MSFT 28.482922 33.49000 33.52000 33.08000 33.23000
## 6621 2013-05-06 AAPL 57.817474 65.81571 66.02857 64.90143 65.10143
## 6622 2013-05-06 AMZN 255.720001 255.72000 259.50000 253.42000 258.09000
## 6623 2013-05-06 FB 27.570000 27.57000 28.46000 27.48000 28.33000
## 6624 2013-05-06 GOOG 429.166382 429.16638 429.31583 422.54620 422.54620
## 6625 2013-05-06 MSFT 28.704052 33.75000 33.91000 33.25000 33.42000
## 6626 2013-05-07 AAPL 57.560219 65.52286 66.53571 64.81428 66.42429
## 6627 2013-05-07 AMZN 257.730011 257.73001 259.73999 252.91000 256.31000
## 6628 2013-05-07 FB 26.889999 26.89000 27.85000 26.85000 27.55000
## 6629 2013-05-07 GOOG 427.014435 427.01443 430.32205 423.74670 429.89365
## 6630 2013-05-07 MSFT 28.329830 33.31000 33.79000 33.24000 33.65000
## 6631 2013-05-08 AAPL 58.210285 66.26286 66.48143 65.11571 65.57714
## 6632 2013-05-08 AMZN 258.679993 258.67999 260.29999 255.33000 256.87000
## 6633 2013-05-08 FB 27.120001 27.12000 27.30000 26.65000 26.88000
## 6634 2013-05-08 GOOG 435.183838 435.18384 435.30835 424.86252 426.89987
## 6635 2013-05-08 MSFT 28.057680 32.99000 33.24000 32.65000 33.07000
## 6636 2013-05-09 AAPL 57.702438 65.25285 66.14286 65.08285 65.68714
## 6637 2013-05-09 AMZN 260.160004 260.16000 263.54999 256.88000 258.73001
## 6638 2013-05-09 FB 27.040001 27.04000 27.55000 26.85000 27.08000
## 6639 2013-05-09 GOOG 434.112823 434.11282 438.18756 432.49390 433.79404
## 6640 2013-05-09 MSFT 27.777010 32.66000 33.00000 32.59000 32.85000
## 6641 2013-05-10 AAPL 57.222412 64.71000 65.67286 64.35429 65.42429
## 6642 2013-05-10 AMZN 263.630005 263.63000 263.64999 260.20999 260.88000
## 6643 2013-05-10 FB 26.680000 26.68000 27.30000 26.57000 27.14000
## 6644 2013-05-10 GOOG 438.471497 438.47150 438.62592 434.45157 436.02069
## 6645 2013-05-10 MSFT 27.802525 32.69000 32.72000 32.32000 32.67000
## 6646 2013-05-13 AAPL 57.445999 64.96286 65.41428 64.50000 64.50143
## 6647 2013-05-13 AMZN 264.510010 264.51001 265.88000 262.00000 262.76999
## 6648 2013-05-13 FB 26.820000 26.82000 27.33000 26.53000 26.60000
## 6649 2013-05-13 GOOG 437.126556 437.12656 439.58731 435.05930 437.80402
## 6650 2013-05-13 MSFT 28.091694 33.03000 33.07000 32.55000 32.61000
## 6651 2013-05-14 AAPL 56.071560 63.40857 65.02857 63.16429 64.83572
## 6652 2013-05-14 AMZN 268.329987 268.32999 269.39999 264.03000 264.50000
## 6653 2013-05-14 FB 27.070000 27.07000 27.28000 26.82000 26.89000
## 6654 2013-05-14 GOOG 441.893677 441.89368 442.68570 436.93228 437.11160
## 6655 2013-05-14 MSFT 28.716900 33.53000 33.53000 32.80000 32.86000
## 6656 2013-05-15 AAPL 54.175392 61.26429 63.00000 60.33714 62.73714
## 6657 2013-05-15 AMZN 266.559998 266.56000 269.04999 264.56000 267.07001
## 6658 2013-05-15 FB 26.600000 26.60000 26.99000 26.40000 26.92000
## 6659 2013-05-15 GOOG 456.234924 456.23492 456.47900 445.34076 446.07800
## 6660 2013-05-15 MSFT 28.990969 33.85000 33.90000 33.43000 33.45000
## 6661 2013-05-16 AAPL 54.899250 62.08286 62.55000 59.84286 60.46286
## 6662 2013-05-16 AMZN 264.119995 264.12000 268.42999 263.85001 265.95999
## 6663 2013-05-16 FB 26.129999 26.13000 26.55000 25.90000 26.48000
## 6664 2013-05-16 GOOG 450.247375 450.24737 458.27228 449.32083 457.78412
## 6665 2013-05-16 MSFT 29.187954 34.08000 34.15000 33.55000 33.64000
## 6666 2013-05-17 AAPL 54.732491 61.89429 62.87000 61.57286 62.72143
## 6667 2013-05-17 AMZN 269.899994 269.89999 269.98001 265.00000 265.82999
## 6668 2013-05-17 FB 26.250000 26.25000 26.60000 26.20000 26.40000
## 6669 2013-05-17 GOOG 452.892456 452.89246 455.03940 448.57861 453.31088
## 6670 2013-05-17 MSFT 29.864552 34.87000 34.87000 34.10000 34.13000
## 6671 2013-05-20 AAPL 55.954071 63.27571 63.68572 61.44286 61.70143
## 6672 2013-05-20 AMZN 267.630005 267.63000 271.79001 266.50000 269.00000
## 6673 2013-05-20 FB 25.760000 25.76000 26.19000 25.69000 26.18000
## 6674 2013-05-20 GOOG 452.568665 452.56867 458.58112 450.81024 450.81024
## 6675 2013-05-20 MSFT 30.044411 35.08000 35.10000 34.68000 34.73000
## 6676 2013-05-21 AAPL 55.540985 62.80857 63.64000 62.02857 62.59286
## 6677 2013-05-21 AMZN 268.859985 268.85998 270.76999 267.66000 268.73999
## 6678 2013-05-21 FB 25.660000 25.66000 26.08000 25.59000 25.87000
## 6679 2013-05-21 GOOG 451.791565 451.79156 454.12781 447.12906 452.31461
## 6680 2013-05-21 MSFT 29.847424 34.85000 35.27000 34.72000 35.10000
## 6681 2013-05-22 AAPL 55.754475 63.05000 64.05000 62.60286 63.43572
## 6682 2013-05-22 AMZN 262.959991 262.95999 267.59000 260.79999 267.39002
## 6683 2013-05-22 FB 25.160000 25.16000 25.85000 24.92000 25.65000
## 6684 2013-05-22 GOOG 443.049347 443.04935 452.95721 441.78409 449.59482
## 6685 2013-05-22 MSFT 29.641878 34.61000 34.84000 34.36000 34.79000
## 6686 2013-05-23 AAPL 55.854275 63.16286 63.73714 62.25571 62.27857
## 6687 2013-05-23 AMZN 261.799988 261.79999 263.17001 259.59000 260.48999
## 6688 2013-05-23 FB 25.059999 25.06000 25.53000 24.77000 24.80000
## 6689 2013-05-23 GOOG 439.746735 439.74674 443.31833 435.36813 436.86252
## 6690 2013-05-23 MSFT 29.247904 34.15000 34.55000 33.90000 34.23000
## 6691 2013-05-24 AAPL 56.234520 63.59286 63.66571 62.90857 62.97857
## 6692 2013-05-24 AMZN 261.739990 261.73999 261.92999 258.34000 259.85001
## 6693 2013-05-24 FB 24.309999 24.31000 24.97000 24.08000 24.97000
## 6694 2013-05-24 GOOG 435.029388 435.02939 437.76914 433.87872 435.99579
## 6695 2013-05-24 MSFT 29.350679 34.27000 34.28000 33.90000 33.92000
## 6696 2013-05-28 AAPL 55.765850 63.06286 64.44428 62.97857 64.27143
## 6697 2013-05-28 AMZN 267.290009 267.29001 271.10001 266.00000 266.48001
## 6698 2013-05-28 FB 24.100000 24.10000 24.54000 23.92000 24.54000
## 6699 2013-05-28 GOOG 438.989563 438.98956 444.40427 438.55618 440.10040
## 6700 2013-05-28 MSFT 29.993023 35.02000 35.18000 34.41000 34.42000
## 6701 2013-05-29 AAPL 56.209255 63.56428 63.92857 62.77143 62.85714
## 6702 2013-05-29 AMZN 265.529999 265.53000 268.25000 264.84000 265.45999
## 6703 2013-05-29 FB 23.320000 23.32000 23.81000 23.26000 23.79000
## 6704 2013-05-29 GOOG 432.533752 432.53375 437.35568 430.53125 436.21994
## 6705 2013-05-29 MSFT 29.873114 34.88000 35.02000 34.57000 34.74000
## 6706 2013-05-30 AAPL 57.046803 64.51143 64.92857 63.50143 63.66429
## 6707 2013-05-30 AMZN 266.829987 266.82999 268.57001 265.60998 265.70999
## 6708 2013-05-30 FB 24.549999 24.55000 24.78000 23.93000 24.13000
## 6709 2013-05-30 GOOG 433.754181 433.75418 437.80899 431.58731 433.33575
## 6710 2013-05-30 MSFT 30.001581 35.03000 35.25000 34.81000 34.85000
## 6711 2013-05-31 AAPL 56.813087 64.24715 65.30000 64.21429 64.64286
## 6712 2013-05-31 AMZN 269.200012 269.20001 271.91000 265.94000 266.00000
## 6713 2013-05-31 FB 24.350000 24.35000 24.95000 24.27000 24.63000
## 6714 2013-05-31 GOOG 433.983337 433.98334 436.86252 432.14023 432.43912
## 6715 2013-05-31 MSFT 29.890245 34.90000 35.28000 34.79000 34.82000
## 6716 2013-06-03 AAPL 56.938175 64.38857 64.62286 63.21143 64.39000
## 6717 2013-06-03 AMZN 266.880005 266.88000 269.10998 262.95001 268.95999
## 6718 2013-06-03 FB 23.850000 23.85000 24.32000 23.71000 24.27000
## 6719 2013-06-03 GOOG 432.195038 432.19504 435.35318 425.91357 434.87000
## 6720 2013-06-03 MSFT 30.481201 35.59000 35.63000 34.83000 34.92000
## 6721 2013-06-04 AAPL 56.760036 64.18714 64.91857 63.91286 64.74571
## 6722 2013-06-04 AMZN 265.700012 265.70001 268.88000 263.01999 267.00000
## 6723 2013-06-04 FB 23.520000 23.52000 23.93000 23.32000 23.89000
## 6724 2013-06-04 GOOG 427.945953 427.94595 433.66949 425.44034 432.30463
## 6725 2013-06-04 MSFT 29.967329 34.99000 35.74000 34.77000 35.62000
## 6726 2013-06-05 AAPL 56.229465 63.58714 64.38857 63.38714 63.66429
## 6727 2013-06-05 AMZN 267.170013 267.17001 271.66000 265.01999 265.81000
## 6728 2013-06-05 FB 22.900000 22.90000 23.71000 22.79000 23.35000
## 6729 2013-06-05 GOOG 428.244843 428.24484 433.10162 426.96463 429.64459
## 6730 2013-06-05 MSFT 29.787472 34.78000 34.89000 34.43000 34.60000
## 6731 2013-06-06 AAPL 55.389381 62.63714 63.85714 62.00714 63.63857
## 6732 2013-06-06 AMZN 267.829987 267.82999 270.50000 264.20999 267.75000
## 6733 2013-06-06 FB 22.969999 22.97000 23.09000 22.67000 22.99000
## 6734 2013-06-06 GOOG 430.705597 430.70560 431.54746 422.02814 430.53625
## 6735 2013-06-06 MSFT 29.941639 34.96000 35.11000 34.49000 34.84000
## 6736 2013-06-07 AAPL 55.812584 63.11572 63.32000 61.82429 62.35714
## 6737 2013-06-07 AMZN 276.869995 276.87000 280.10001 269.13000 269.73999
## 6738 2013-06-07 FB 23.290001 23.29000 23.40000 22.86000 23.03000
## 6739 2013-06-07 GOOG 438.222443 438.22244 438.35693 431.04434 433.58481
## 6740 2013-06-07 MSFT 30.549707 35.67000 35.78000 35.06000 35.25000
## 6741 2013-06-10 AAPL 55.443714 62.69857 64.15429 62.40000 63.53286
## 6742 2013-06-10 AMZN 281.070007 281.07001 282.47000 275.23999 276.67999
## 6743 2013-06-10 FB 24.330000 24.33000 24.60000 23.99000 24.06000
## 6744 2013-06-10 GOOG 443.447845 443.44784 443.83639 438.40176 439.40301
## 6745 2013-06-10 MSFT 30.378422 35.47000 35.65000 35.14000 35.51000
## 6746 2013-06-11 AAPL 55.280746 62.51429 63.25143 61.90286 62.24857
## 6747 2013-06-11 AMZN 274.779999 274.78000 278.41000 274.23999 276.00000
## 6748 2013-06-11 FB 24.030001 24.03000 24.35000 24.00000 24.03000
## 6749 2013-06-11 GOOG 438.262299 438.26230 441.84387 438.11783 440.33450
## 6750 2013-06-11 MSFT 29.838863 34.84000 35.18000 34.68000 35.05000
## 6751 2013-06-12 AAPL 54.597328 61.74143 63.03571 61.64286 62.78571
## 6752 2013-06-12 AMZN 271.670013 271.67001 276.79999 270.45001 276.60001
## 6753 2013-06-12 FB 23.770000 23.77000 24.26000 23.58000 24.16000
## 6754 2013-06-12 GOOG 434.361908 434.36191 441.34573 433.20126 441.07672
## 6755 2013-06-12 MSFT 29.975885 35.00000 35.27000 34.85000 35.14000
## 6756 2013-06-13 AAPL 55.073574 62.28000 62.44857 61.25000 61.78571
## 6757 2013-06-13 AMZN 275.790009 275.79001 276.79999 270.29001 271.50000
## 6758 2013-06-13 FB 23.730000 23.73000 23.83000 23.27000 23.72000
## 6759 2013-06-13 GOOG 436.862518 436.86252 438.18756 431.13400 432.86749
## 6760 2013-06-13 MSFT 29.736082 34.72000 35.02000 34.59000 34.99000
## 6761 2013-06-14 AAPL 54.326988 61.43572 62.32715 61.21429 62.20000
## 6762 2013-06-14 AMZN 273.989990 273.98999 277.07001 273.44000 275.00000
## 6763 2013-06-14 FB 23.629999 23.63000 23.89000 23.26000 23.56000
## 6764 2013-06-14 GOOG 435.886200 435.88620 440.69815 435.43289 438.40674
## 6765 2013-06-14 MSFT 29.462019 34.40000 34.69000 34.25000 34.55000
## 6766 2013-06-17 AAPL 54.573322 61.71429 62.24286 61.48000 61.63428
## 6767 2013-06-17 AMZN 278.059998 278.06000 280.20001 275.64999 276.35001
## 6768 2013-06-17 FB 24.020000 24.02000 24.25000 23.75000 23.91000
## 6769 2013-06-17 GOOG 441.470276 441.47028 443.05432 437.50015 437.97336
## 6770 2013-06-17 MSFT 29.975885 35.00000 35.16000 34.63000 34.69000
## 6771 2013-06-18 AAPL 54.544254 61.68143 62.12857 61.45857 61.65143
## 6772 2013-06-18 AMZN 281.760010 281.76001 282.91000 278.10998 279.07999
## 6773 2013-06-18 FB 24.209999 24.21000 24.69000 24.08000 24.09000
## 6774 2013-06-18 GOOG 448.628418 448.62842 448.81772 442.51633 442.66577
## 6775 2013-06-18 MSFT 29.958757 34.98000 35.17000 34.90000 34.97000
## 6776 2013-06-19 AAPL 53.436386 60.42857 61.66571 60.42857 61.62857
## 6777 2013-06-19 AMZN 278.160004 278.16000 283.34000 277.87000 281.26001
## 6778 2013-06-19 FB 24.309999 24.31000 25.19000 24.10000 24.20000
## 6779 2013-06-19 GOOG 448.658325 448.65832 453.71936 447.07425 449.00205
## 6780 2013-06-19 MSFT 29.624750 34.59000 35.09000 34.59000 34.96000
## 6781 2013-06-20 AAPL 52.658199 59.54857 60.85429 59.31000 59.90000
## 6782 2013-06-20 AMZN 273.440002 273.44000 278.60001 272.39002 275.14002
## 6783 2013-06-20 FB 23.900000 23.90000 24.75000 23.65000 24.28000
## 6784 2013-06-20 GOOG 440.718079 440.71808 448.81772 440.00574 445.32581
## 6785 2013-06-20 MSFT 28.682650 33.49000 34.33000 33.37000 34.26000
## 6786 2013-06-21 AAPL 52.236267 59.07143 60.00000 58.30000 59.78429
## 6787 2013-06-21 AMZN 273.359985 273.35998 275.84000 269.79001 274.57001
## 6788 2013-06-21 FB 24.530001 24.53000 24.70000 24.05000 24.59000
## 6789 2013-06-21 GOOG 438.820190 438.82019 443.27847 434.90488 442.51135
## 6790 2013-06-21 MSFT 28.494219 33.27000 33.73000 33.05000 33.66000
## 6791 2013-06-24 AAPL 50.851711 57.50571 58.38000 56.86429 58.20000
## 6792 2013-06-24 AMZN 270.609985 270.60998 273.16000 265.00000 271.29001
## 6793 2013-06-24 FB 23.940001 23.94000 24.11000 23.38000 23.95000
## 6794 2013-06-24 GOOG 433.270996 433.27100 436.52380 430.01321 434.31210
## 6795 2013-06-24 MSFT 28.879629 33.72000 34.20000 32.57000 32.94000
## 6796 2013-06-25 AAPL 50.863079 57.51857 58.25571 56.97572 57.95714
## 6797 2013-06-25 AMZN 272.089996 272.09000 273.47000 269.00000 272.29999
## 6798 2013-06-25 FB 24.250000 24.25000 24.43000 24.04000 24.14000
## 6799 2013-06-25 GOOG 431.482697 431.48270 438.19754 430.64084 436.99203
## 6800 2013-06-25 MSFT 28.836807 33.67000 34.38000 33.46000 34.08000
## 6801 2013-06-26 AAPL 50.287056 56.86714 57.82715 56.52286 57.70000
## 6802 2013-06-26 AMZN 277.570007 277.57001 277.98001 273.50000 273.98001
## 6803 2013-06-26 FB 24.160000 24.16000 24.65000 23.99000 24.51000
## 6804 2013-06-26 GOOG 435.193787 435.19379 437.36066 433.65955 435.24359
## 6805 2013-06-26 MSFT 29.419195 34.35000 34.48000 33.89000 34.12000
## 6806 2013-06-27 AAPL 49.745098 56.25428 57.34143 56.22000 57.03571
## 6807 2013-06-27 AMZN 277.549988 277.54999 280.20001 274.54001 279.17999
## 6808 2013-06-27 FB 24.660000 24.66000 24.84000 24.21000 24.24000
## 6809 2013-06-27 GOOG 436.897400 436.89740 440.69318 436.68817 437.75919
## 6810 2013-06-27 MSFT 29.650436 34.62000 34.78000 34.50000 34.52000
## 6811 2013-06-28 AAPL 50.092499 56.64714 57.18143 55.55286 55.90857
## 6812 2013-06-28 AMZN 277.690002 277.69000 279.82999 276.19000 276.19000
## 6813 2013-06-28 FB 24.879999 24.88000 24.98000 24.42000 24.68000
## 6814 2013-06-28 GOOG 438.541229 438.54123 439.27350 435.46277 435.81647
## 6815 2013-06-28 MSFT 29.581924 34.54000 34.79000 34.34000 34.38000
## 6816 2013-07-01 AAPL 51.695587 58.46000 58.89571 57.31714 57.52714
## 6817 2013-07-01 AMZN 282.100006 282.10001 283.29001 277.16000 279.00000
## 6818 2013-07-01 FB 24.809999 24.81000 25.06000 24.62000 24.97000
## 6819 2013-07-01 GOOG 442.282227 442.28223 444.37439 440.84760 441.56988
## 6820 2013-07-01 MSFT 29.427757 34.36000 34.99000 34.33000 34.75000
## 6821 2013-07-02 AAPL 52.866638 59.78429 60.23286 58.49572 58.56572
## 6822 2013-07-02 AMZN 283.730011 283.73001 286.57999 280.59000 281.04001
## 6823 2013-07-02 FB 24.410000 24.41000 24.77000 24.30000 24.70000
## 6824 2013-07-02 GOOG 439.507629 439.50763 443.83639 436.99704 443.43790
## 6825 2013-07-02 MSFT 29.068048 33.94000 34.44000 33.63000 34.41000
## 6826 2013-07-03 AAPL 53.158455 60.11429 60.42571 59.63571 60.12286
## 6827 2013-07-03 AMZN 284.029999 284.03000 285.39999 282.00000 282.00000
## 6828 2013-07-03 FB 24.520000 24.52000 24.71000 24.15000 24.22000
## 6829 2013-07-03 GOOG 441.559937 441.55994 442.92480 437.60974 438.30713
## 6830 2013-07-03 MSFT 29.128000 34.01000 34.37000 33.60000 33.66000
## 6831 2013-07-05 AAPL 52.731468 59.63143 60.47000 59.33571 60.05571
## 6832 2013-07-05 AMZN 285.880005 285.88000 286.38000 282.07001 285.00000
## 6833 2013-07-05 FB 24.370001 24.37000 24.66000 24.20000 24.65000
## 6834 2013-07-05 GOOG 445.076752 445.07675 446.03317 442.01321 443.34323
## 6835 2013-07-05 MSFT 29.299294 34.21000 34.24000 33.58000 34.09000
## 6836 2013-07-08 AAPL 52.432072 59.29286 60.14286 58.66429 60.01571
## 6837 2013-07-08 AMZN 290.589996 290.59000 291.67001 286.14002 286.42001
## 6838 2013-07-08 FB 24.709999 24.71000 25.04000 24.42000 24.47000
## 6839 2013-07-08 GOOG 450.855072 450.85507 451.44287 446.86505 447.92606
## 6840 2013-07-08 MSFT 29.402069 34.33000 34.59000 33.98000 34.35000
## 6841 2013-07-09 AAPL 53.354248 60.33571 60.50000 58.62571 59.08571
## 6842 2013-07-09 AMZN 291.529999 291.53000 292.57001 288.01001 291.00000
## 6843 2013-07-09 FB 25.480000 25.48000 25.49000 25.03000 25.07000
## 6844 2013-07-09 GOOG 450.929810 450.92981 454.77042 447.31335 453.79904
## 6845 2013-07-09 MSFT 29.419195 34.35000 34.60000 34.14000 34.58000
## 6846 2013-07-10 AAPL 53.149612 60.10429 60.68572 59.75000 59.94286
## 6847 2013-07-10 AMZN 292.329987 292.32999 293.34000 289.39999 291.41000
## 6848 2013-07-10 FB 25.799999 25.80000 25.83000 25.47000 25.58000
## 6849 2013-07-10 GOOG 451.303406 451.30341 453.86877 448.50888 450.03815
## 6850 2013-07-10 MSFT 29.718950 34.70000 34.81000 34.32000 34.34000
## 6851 2013-07-11 AAPL 53.978310 61.04143 61.17857 60.16714 60.42143
## 6852 2013-07-11 AMZN 299.660004 299.66000 300.69000 292.10001 294.98999
## 6853 2013-07-11 FB 25.809999 25.81000 26.00000 25.45000 25.96000
## 6854 2013-07-11 GOOG 458.401794 458.40179 458.68573 452.56369 454.79532
## 6855 2013-07-11 MSFT 30.566839 35.69000 35.77000 34.90000 35.00000
## 6856 2013-07-12 AAPL 53.879784 60.93000 61.39857 60.48714 61.09286
## 6857 2013-07-12 AMZN 307.549988 307.54999 307.54999 298.50000 298.69000
## 6858 2013-07-12 FB 25.910000 25.91000 25.93000 25.55000 25.74000
## 6859 2013-07-12 GOOG 459.776642 459.77664 459.77664 455.91113 458.28226
## 6860 2013-07-12 MSFT 30.549707 35.67000 35.73000 35.28000 35.58000
## 6861 2013-07-15 AAPL 53.997269 61.06286 61.63714 60.68572 60.71571
## 6862 2013-07-15 AMZN 306.570007 306.57001 307.98999 304.35001 307.26999
## 6863 2013-07-15 FB 26.280001 26.28000 26.43000 25.65000 25.93000
## 6864 2013-07-15 GOOG 460.618500 460.61850 462.26730 456.46906 460.42422
## 6865 2013-07-15 MSFT 30.977934 36.17000 36.22000 35.58000 35.66000
## 6866 2013-07-16 AAPL 54.345928 61.45714 61.53000 60.59571 60.93143
## 6867 2013-07-16 AMZN 306.869995 306.87000 309.39002 305.51001 307.29999
## 6868 2013-07-16 FB 26.320000 26.32000 26.75000 26.01000 26.39000
## 6869 2013-07-16 GOOG 458.087982 458.08798 462.25235 455.24362 461.83392
## 6870 2013-07-16 MSFT 31.063585 36.27000 36.43000 35.96000 36.01000
## 6871 2013-07-17 AAPL 54.359821 61.47286 61.74572 61.17429 61.38571
## 6872 2013-07-17 AMZN 308.690002 308.69000 308.79999 305.69000 306.97000
## 6873 2013-07-17 FB 26.650000 26.65000 26.78000 26.30000 26.37000
## 6874 2013-07-17 GOOG 457.559967 457.55997 461.69943 456.43915 458.78037
## 6875 2013-07-17 MSFT 30.609669 35.74000 36.39000 35.49000 36.34000
## 6876 2013-07-18 AAPL 54.542999 61.68000 62.12429 61.51571 61.91143
## 6877 2013-07-18 AMZN 304.109985 304.10998 306.34000 301.87000 306.26999
## 6878 2013-07-18 FB 26.180000 26.18000 26.77000 26.12000 26.75000
## 6879 2013-07-18 GOOG 453.639648 453.63965 458.28226 449.90863 457.77914
## 6880 2013-07-18 MSFT 30.352726 35.44000 35.89000 35.22000 35.72000
## 6881 2013-07-19 AAPL 53.682716 60.70714 61.99714 60.62143 61.87143
## 6882 2013-07-19 AMZN 305.230011 305.23001 305.79001 301.91000 304.39002
## 6883 2013-07-19 FB 25.879999 25.88000 26.11000 25.60000 25.82000
## 6884 2013-07-19 GOOG 446.625946 446.62595 449.78909 436.17014 441.64960
## 6885 2013-07-19 MSFT 26.892654 31.40000 32.67000 31.02000 32.40000
## 6886 2013-07-22 AAPL 53.854523 60.90143 61.39286 60.78143 61.35143
## 6887 2013-07-22 AMZN 303.480011 303.48001 309.25000 302.00000 309.25000
## 6888 2013-07-22 FB 26.049999 26.05000 26.13000 25.72000 25.99000
## 6889 2013-07-22 GOOG 453.649597 453.64960 454.63092 446.82520 449.31586
## 6890 2013-07-22 MSFT 27.415092 32.01000 32.01000 31.60000 31.70000
## 6891 2013-07-23 AAPL 52.929798 59.85571 60.99429 59.81572 60.85714
## 6892 2013-07-23 AMZN 301.059998 301.06000 305.06000 300.56000 303.16000
## 6893 2013-07-23 FB 26.129999 26.13000 26.30000 25.97000 26.10000
## 6894 2013-07-23 GOOG 450.212494 450.21249 454.79532 448.10538 453.64960
## 6895 2013-07-23 MSFT 27.252367 31.82000 32.04000 31.71000 31.91000
## 6896 2013-07-24 AAPL 55.648365 62.93000 63.51286 62.18000 62.70428
## 6897 2013-07-24 AMZN 298.940002 298.94000 303.84000 298.04001 303.01999
## 6898 2013-07-24 FB 26.510000 26.51000 26.53000 26.05000 26.32000
## 6899 2013-07-24 GOOG 449.764160 449.76416 453.45035 448.66827 451.93604
## 6900 2013-07-24 MSFT 27.372269 31.96000 32.19000 31.89000 32.04000
## 6901 2013-07-25 AAPL 55.394459 62.64286 63.05714 62.25857 62.95714
## 6902 2013-07-25 AMZN 303.399994 303.39999 304.50000 296.75000 299.00000
## 6903 2013-07-25 FB 34.360001 34.36000 34.88000 32.75000 33.54000
## 6904 2013-07-25 GOOG 442.192566 442.19257 446.75046 441.38559 445.26602
## 6905 2013-07-25 MSFT 26.884092 31.39000 31.65000 31.25000 31.62000
## 6906 2013-07-26 AAPL 55.709011 62.99857 63.00571 62.04857 62.18572
## 6907 2013-07-26 AMZN 312.010010 312.01001 313.62000 295.54999 299.54999
## 6908 2013-07-26 FB 34.009998 34.01000 34.73000 33.56000 33.77000
## 6909 2013-07-26 GOOG 441.021942 441.02194 443.33328 439.35321 441.83887
## 6910 2013-07-26 MSFT 27.081076 31.62000 31.62000 31.21000 31.26000
## 6911 2013-07-29 AAPL 56.568024 63.97000 64.28429 62.88571 62.97143
## 6912 2013-07-29 AMZN 306.100006 306.10001 313.00000 305.89999 311.07001
## 6913 2013-07-29 FB 35.430000 35.43000 35.63000 34.01000 34.07000
## 6914 2013-07-29 GOOG 439.487701 439.48770 445.73926 438.80026 440.79779
## 6915 2013-07-29 MSFT 27.012562 31.54000 31.60000 31.40000 31.47000
## 6916 2013-07-30 AAPL 57.266624 64.76000 65.30714 64.17571 64.28000
## 6917 2013-07-30 AMZN 302.410004 302.41000 309.78000 301.57001 307.72000
## 6918 2013-07-30 FB 37.630001 37.63000 37.96000 35.32000 35.65000
## 6919 2013-07-30 GOOG 443.796539 443.79654 446.13278 438.79031 441.07672
## 6920 2013-07-30 MSFT 27.278059 31.85000 32.12000 31.55000 31.78000
## 6921 2013-07-31 AAPL 57.166813 64.64714 65.33428 64.20428 64.99857
## 6922 2013-07-31 AMZN 301.220001 301.22000 305.14999 301.00000 303.91000
## 6923 2013-07-31 FB 36.799999 36.80000 38.31000 36.33000 37.96000
## 6924 2013-07-31 GOOG 442.217468 442.21747 446.58112 441.43539 444.82767
## 6925 2013-07-31 MSFT 27.269497 31.84000 32.05000 31.71000 31.97000
## 6926 2013-08-01 AAPL 57.691074 65.24000 65.25714 64.75143 65.10714
## 6927 2013-08-01 AMZN 305.570007 305.57001 306.20999 298.89999 303.07999
## 6928 2013-08-01 FB 37.490002 37.49000 38.29000 36.92000 37.30000
## 6929 2013-08-01 GOOG 450.421722 450.42172 450.58609 445.82892 445.82892
## 6930 2013-08-01 MSFT 27.123899 31.67000 32.09000 31.60000 32.06000
## 6931 2013-08-02 AAPL 58.431351 66.07714 66.12143 65.23714 65.43000
## 6932 2013-08-02 AMZN 304.209991 304.20999 305.32999 301.50000 304.63000
## 6933 2013-08-02 FB 38.049999 38.05000 38.49000 37.50000 37.66000
## 6934 2013-08-02 GOOG 451.592316 451.59232 451.80652 448.72806 450.03317
## 6935 2013-08-02 MSFT 27.312317 31.89000 31.90000 31.57000 31.69000
## 6936 2013-08-05 AAPL 59.304260 67.06428 67.23857 66.02143 66.38429
## 6937 2013-08-05 AMZN 300.989990 300.98999 303.62000 298.29999 303.39999
## 6938 2013-08-05 FB 39.189999 39.19000 39.32000 38.25000 38.43000
## 6939 2013-08-05 GOOG 450.810242 450.81024 451.06928 447.92108 451.00452
## 6940 2013-08-05 MSFT 27.149595 31.70000 32.00000 31.64000 31.90000
## 6941 2013-08-06 AAPL 58.773705 66.46429 67.41286 66.02428 66.86000
## 6942 2013-08-06 AMZN 300.750000 300.75000 301.35998 297.51999 300.51001
## 6943 2013-08-06 FB 38.549999 38.55000 39.25000 37.94000 39.11000
## 6944 2013-08-06 GOOG 446.610992 446.61099 453.15646 446.19257 450.65582
## 6945 2013-08-06 MSFT 27.046822 31.58000 31.67000 31.38000 31.55000
## 6946 2013-08-07 AAPL 58.739586 66.42571 66.71429 65.96714 66.25714
## 6947 2013-08-07 AMZN 296.910004 296.91000 300.98999 296.14999 300.14999
## 6948 2013-08-07 FB 38.869999 38.87000 38.94000 37.70000 38.61000
## 6949 2013-08-07 GOOG 443.662048 443.66205 447.54748 442.88495 445.84885
## 6950 2013-08-07 MSFT 27.457912 32.06000 32.10000 31.25000 31.54000
## 6951 2013-08-08 AAPL 58.622601 65.85857 66.30000 65.42142 66.26572
## 6952 2013-08-08 AMZN 295.739990 295.73999 298.51999 292.54999 298.51999
## 6953 2013-08-08 FB 38.540001 38.54000 39.19000 38.43000 39.13000
## 6954 2013-08-08 GOOG 444.663300 444.66330 446.24734 440.99207 446.07300
## 6955 2013-08-08 MSFT 28.168774 32.89000 33.07000 32.05000 32.24000
## 6956 2013-08-09 AAPL 57.788418 64.92142 65.78000 64.80714 65.52000
## 6957 2013-08-09 AMZN 297.260010 297.26001 299.26999 294.29999 295.67999
## 6958 2013-08-09 FB 38.500000 38.50000 38.74000 38.01000 38.59000
## 6959 2013-08-09 GOOG 443.542480 443.54248 446.08795 443.33826 443.61722
## 6960 2013-08-09 MSFT 28.006052 32.70000 32.90000 32.47000 32.77000
## 6961 2013-08-12 AAPL 59.430077 66.76572 66.95000 65.23286 65.26572
## 6962 2013-08-12 AMZN 296.690002 296.69000 299.07999 295.26001 295.79001
## 6963 2013-08-12 FB 38.220001 38.22000 38.50000 38.10000 38.20000
## 6964 2013-08-12 GOOG 441.101654 441.10165 441.84387 439.17886 441.79404
## 6965 2013-08-12 MSFT 28.151642 32.87000 32.97000 32.46000 32.46000
## 6966 2013-08-13 AAPL 62.254322 69.93857 70.66572 66.86429 67.27715
## 6967 2013-08-13 AMZN 293.970001 293.97000 296.37000 290.67001 295.88000
## 6968 2013-08-13 FB 37.020000 37.02000 38.32000 36.77000 38.24000
## 6969 2013-08-13 GOOG 438.979584 438.97958 442.59106 436.46402 441.75919
## 6970 2013-08-13 MSFT 27.798023 32.23000 32.55000 32.21000 32.51000
## 6971 2013-08-14 AAPL 63.389858 71.21429 72.03571 70.48572 71.12572
## 6972 2013-08-14 AMZN 291.339996 291.34000 294.29001 290.54001 294.29001
## 6973 2013-08-14 FB 36.650002 36.65000 37.55000 36.62000 36.83000
## 6974 2013-08-14 GOOG 433.280945 433.28094 438.47150 431.96091 437.54498
## 6975 2013-08-14 MSFT 27.901520 32.35000 33.36000 31.70000 32.14000
## 6976 2013-08-15 AAPL 63.314846 71.13000 71.77143 69.86857 70.91715
## 6977 2013-08-15 AMZN 286.470001 286.47000 289.29999 285.14999 288.79001
## 6978 2013-08-15 FB 36.560001 36.56000 37.07000 36.02000 36.36000
## 6979 2013-08-15 GOOG 428.224915 428.22492 430.84509 427.39801 430.60599
## 6980 2013-08-15 MSFT 27.418526 31.79000 32.18000 30.84000 32.00000
## 6981 2013-08-16 AAPL 63.876896 71.76143 71.84857 71.26572 71.45000
## 6982 2013-08-16 AMZN 284.820007 284.82001 288.32999 284.50000 286.54999
## 6983 2013-08-16 FB 37.080002 37.08000 37.49000 36.90000 36.97000
## 6984 2013-08-16 GOOG 426.855042 426.85504 429.60971 426.67075 429.03189
## 6985 2013-08-16 MSFT 27.427156 31.80000 31.99000 31.66000 31.79000
## 6986 2013-08-19 AAPL 64.564850 72.53429 73.39143 72.00000 72.04857
## 6987 2013-08-19 AMZN 285.570007 285.57001 289.56000 283.48001 285.19000
## 6988 2013-08-19 FB 37.810001 37.81000 38.28000 37.14000 37.43000
## 6989 2013-08-19 GOOG 431.208710 431.20871 434.37186 427.12402 427.25354
## 6990 2013-08-19 MSFT 27.073536 31.39000 31.97000 31.38000 31.76000
## 6991 2013-08-20 AAPL 63.716694 71.58143 72.93857 71.54572 72.81571
## 6992 2013-08-20 AMZN 287.089996 287.09000 289.51001 285.73999 285.88000
## 6993 2013-08-20 FB 38.410000 38.41000 38.58000 37.69000 38.35000
## 6994 2013-08-20 GOOG 431.094147 431.09415 434.42667 430.15765 432.55368
## 6995 2013-08-20 MSFT 27.271906 31.62000 31.90000 31.37000 31.44000
## 6996 2013-08-21 AAPL 63.880703 71.76572 72.45000 71.60000 71.94143
## 6997 2013-08-21 AMZN 284.570007 284.57001 288.50000 283.82999 285.09000
## 6998 2013-08-21 FB 38.320000 38.32000 38.85000 38.15000 38.38000
## 6999 2013-08-21 GOOG 433.041840 433.04184 436.81769 431.63214 433.69940
## 7000 2013-08-21 MSFT 27.263283 31.61000 32.01000 31.54000 31.61000
## 7001 2013-08-22 AAPL 63.957020 71.85143 72.22714 71.17142 72.14000
## 7002 2013-08-22 AMZN 289.730011 289.73001 289.87000 284.79999 284.79999
## 7003 2013-08-22 FB 38.549999 38.55000 38.75000 38.34000 38.37000
## 7004 2013-08-22 GOOG 435.223663 435.22366 435.74173 433.50012 434.72055
## 7005 2013-08-22 MSFT 27.936026 32.39000 32.49000 32.10000 32.19000
## 7006 2013-08-23 AAPL 63.710320 71.57429 71.90714 71.33572 71.89571
## 7007 2013-08-23 AMZN 290.010010 290.01001 291.50000 287.89999 291.20999
## 7008 2013-08-23 FB 40.549999 40.55000 40.63000 38.93000 39.00000
## 7009 2013-08-23 GOOG 433.480225 433.48023 437.36066 433.25107 437.27597
## 7010 2013-08-23 MSFT 29.971491 34.75000 35.20000 34.00000 35.17000
## 7011 2013-08-26 AAPL 63.958282 71.85286 72.88571 71.50000 71.53571
## 7012 2013-08-26 AMZN 286.209991 286.20999 291.04999 285.62000 290.42999
## 7013 2013-08-26 FB 41.340000 41.34000 41.94000 40.62000 40.90000
## 7014 2013-08-26 GOOG 431.577332 431.57733 435.81647 431.40799 433.37561
## 7015 2013-08-26 MSFT 29.454002 34.15000 34.67000 34.03000 34.40000
## 7016 2013-08-27 AAPL 62.129696 69.79857 71.78714 69.47143 71.14286
## 7017 2013-08-27 AMZN 280.929993 280.92999 285.28000 279.73999 283.87000
## 7018 2013-08-27 FB 39.639999 39.64000 41.20000 39.42000 40.68000
## 7019 2013-08-27 GOOG 423.487671 423.48767 430.25232 422.36685 428.20499
## 7020 2013-08-27 MSFT 28.686392 33.26000 34.10000 33.15000 33.52000
## 7021 2013-08-28 AAPL 62.423435 70.12857 70.82858 69.42857 69.42857
## 7022 2013-08-28 AMZN 281.579987 281.57999 283.00000 279.32999 280.35998
## 7023 2013-08-28 FB 40.549999 40.55000 40.85000 39.88000 39.96000
## 7024 2013-08-28 GOOG 422.690643 422.69064 426.10785 422.30209 423.53748
## 7025 2013-08-28 MSFT 28.479391 33.02000 33.60000 33.00000 33.39000
## 7026 2013-08-29 AAPL 62.525185 70.24286 70.92857 70.16143 70.23572
## 7027 2013-08-29 AMZN 283.980011 283.98001 285.98001 280.00000 281.45001
## 7028 2013-08-29 FB 41.279999 41.28000 41.78000 40.80000 40.89000
## 7029 2013-08-29 GOOG 426.117798 426.11780 428.58356 422.71057 422.94968
## 7030 2013-08-29 MSFT 28.936506 33.55000 33.60000 32.80000 32.93000
## 7031 2013-08-30 AAPL 61.955494 69.60286 70.42142 69.50000 70.28571
## 7032 2013-08-30 AMZN 280.980011 280.98001 284.87000 280.00000 284.59000
## 7033 2013-08-30 FB 41.290001 41.29000 42.26000 41.06000 42.02000
## 7034 2013-08-30 GOOG 421.868744 421.86874 427.41794 421.20123 426.28220
## 7035 2013-08-30 MSFT 28.807135 33.40000 33.48000 33.09000 33.37000
## 7036 2013-09-03 AAPL 62.128437 69.79714 71.51428 69.62143 70.44286
## 7037 2013-09-03 AMZN 288.799988 288.79999 291.39002 284.17001 284.73001
## 7038 2013-09-03 FB 41.869999 41.87000 42.16000 41.51000 41.84000
## 7039 2013-09-03 GOOG 428.583557 428.58356 431.47772 425.38055 425.58481
## 7040 2013-09-03 MSFT 27.496151 31.88000 32.07000 31.29000 31.75000
## 7041 2013-09-04 AAPL 63.414024 71.24143 71.74857 70.89714 71.36571
## 7042 2013-09-04 AMZN 293.640015 293.64002 295.23001 287.57999 288.32999
## 7043 2013-09-04 FB 41.779999 41.78000 42.17000 41.44000 42.01000
## 7044 2013-09-04 GOOG 434.187561 434.18756 435.11908 425.98828 428.56863
## 7045 2013-09-04 MSFT 26.909660 31.20000 31.47000 31.11000 31.39000
## 7046 2013-09-05 AAPL 62.979126 70.75285 71.52571 70.52000 71.46429
## 7047 2013-09-05 AMZN 294.100006 294.10001 297.00000 292.70999 293.63000
## 7048 2013-09-05 FB 42.660000 42.66000 42.77000 41.77000 41.79000
## 7049 2013-09-05 GOOG 438.137756 438.13776 438.29715 434.17758 435.11908
## 7050 2013-09-05 MSFT 26.935534 31.23000 31.44000 30.95000 31.10000
## 7051 2013-09-06 AAPL 63.354256 71.17429 71.34000 69.99286 71.20571
## 7052 2013-09-06 AMZN 295.859985 295.85998 298.88000 290.79999 295.32999
## 7053 2013-09-06 FB 43.950001 43.95000 44.61000 42.40000 43.09000
## 7054 2013-09-06 GOOG 438.147705 438.14770 440.23987 435.23862 439.57239
## 7055 2013-09-06 MSFT 26.866537 31.15000 31.39000 31.13000 31.31000
## 7056 2013-09-09 AAPL 64.365189 72.31000 72.56000 71.92571 72.14286
## 7057 2013-09-09 AMZN 299.709991 299.70999 299.95999 296.60001 297.22000
## 7058 2013-09-09 FB 44.040001 44.04000 44.79000 43.70000 44.36000
## 7059 2013-09-09 GOOG 442.366913 442.36691 443.21371 439.56241 440.21497
## 7060 2013-09-09 MSFT 27.306402 31.66000 31.79000 31.20000 31.22000
## 7061 2013-09-10 AAPL 62.899048 70.66286 72.49286 69.92857 72.31428
## 7062 2013-09-10 AMZN 300.359985 300.35998 301.00000 297.22000 300.54999
## 7063 2013-09-10 FB 43.599998 43.60000 44.26000 43.23000 44.24000
## 7064 2013-09-10 GOOG 442.675751 442.67575 444.33453 440.34946 443.34824
## 7065 2013-09-10 MSFT 27.936026 32.39000 32.40000 31.79000 31.90000
## 7066 2013-09-11 AAPL 59.474586 66.81571 67.67000 66.40143 66.71571
## 7067 2013-09-11 AMZN 299.640015 299.64002 301.85998 297.84000 298.91000
## 7068 2013-09-11 FB 45.040001 45.04000 45.09000 43.11000 43.39000
## 7069 2013-09-11 GOOG 446.421692 446.42169 446.81024 441.38559 442.61099
## 7070 2013-09-11 MSFT 28.237894 32.74000 32.93000 32.53000 32.57000
## 7071 2013-09-12 AAPL 60.107853 67.52715 67.91428 66.57286 66.92857
## 7072 2013-09-12 AMZN 298.859985 298.85998 302.00000 297.66000 299.39002
## 7073 2013-09-12 FB 44.750000 44.75000 45.62000 44.65000 45.53000
## 7074 2013-09-12 GOOG 444.862549 444.86255 447.27350 443.34323 447.02445
## 7075 2013-09-12 MSFT 28.194773 32.69000 32.78000 32.59000 32.72000
## 7076 2013-09-13 AAPL 59.117249 66.41428 67.40429 66.38571 67.04857
## 7077 2013-09-13 AMZN 297.920013 297.92001 300.22000 296.20001 300.14002
## 7078 2013-09-13 FB 44.310001 44.31000 45.08000 43.93000 45.04000
## 7079 2013-09-13 GOOG 442.875000 442.87500 446.16766 440.76788 445.57986
## 7080 2013-09-13 MSFT 28.488020 33.03000 33.07000 32.51000 32.77000
## 7081 2013-09-16 AAPL 57.237801 64.30286 65.94428 63.88857 65.85714
## 7082 2013-09-16 AMZN 296.059998 296.06000 301.00000 295.26001 299.82001
## 7083 2013-09-16 FB 42.509998 42.51000 44.94000 42.43000 44.85000
## 7084 2013-09-16 GOOG 442.222443 442.22244 446.82520 440.78284 446.42670
## 7085 2013-09-16 MSFT 28.289646 32.80000 33.50000 32.73000 33.38000
## 7086 2013-09-17 AAPL 57.899048 65.04572 65.67286 63.92857 63.99429
## 7087 2013-09-17 AMZN 304.170013 304.17001 304.64999 296.01001 297.63000
## 7088 2013-09-17 FB 45.070000 45.07000 45.44000 42.43000 42.50000
## 7089 2013-09-17 GOOG 441.400513 441.40051 442.53625 438.85507 442.04810
## 7090 2013-09-17 MSFT 28.401762 32.93000 33.47000 32.90000 33.42000
## 7091 2013-09-18 AAPL 59.089291 66.38286 66.62143 65.80857 66.16857
## 7092 2013-09-18 AMZN 312.029999 312.03000 312.73999 302.91000 304.06000
## 7093 2013-09-18 FB 45.230000 45.23000 45.47000 44.40000 44.84000
## 7094 2013-09-18 GOOG 449.973389 449.97339 450.29718 439.88620 441.52008
## 7095 2013-09-18 MSFT 28.738134 33.32000 33.40000 32.83000 32.99000
## 7096 2013-09-19 AAPL 60.058243 67.47143 67.97572 67.03571 67.24286
## 7097 2013-09-19 AMZN 312.059998 312.06000 314.54001 311.04001 313.76999
## 7098 2013-09-19 FB 45.980000 45.98000 46.05000 45.23000 45.51000
## 7099 2013-09-19 GOOG 447.517609 447.51761 451.30341 446.02817 451.30341
## 7100 2013-09-19 MSFT 29.014130 33.64000 33.68000 33.32000 33.48000
## 7101 2013-09-20 AAPL 59.436436 66.77286 68.36429 66.57143 68.28571
## 7102 2013-09-20 AMZN 316.339996 316.34000 320.57001 312.41000 312.54001
## 7103 2013-09-20 FB 47.490002 47.49000 47.60000 45.74000 46.32000
## 7104 2013-09-20 GOOG 449.868774 449.86877 450.37689 446.13776 447.51761
## 7105 2013-09-20 MSFT 28.281017 32.79000 33.48000 32.69000 33.41000
## 7106 2013-09-23 AAPL 62.390385 70.09143 70.98714 68.94286 70.87143
## 7107 2013-09-23 AMZN 311.489990 311.48999 315.89999 308.76999 314.01001
## 7108 2013-09-23 FB 47.189999 47.19000 47.55000 46.29000 47.28000
## 7109 2013-09-23 GOOG 441.594788 441.59479 449.11163 440.94723 446.40176
## 7110 2013-09-23 MSFT 28.237894 32.74000 32.97000 32.50000 32.54000
## 7111 2013-09-24 AAPL 62.194550 69.87143 70.78142 69.68857 70.69714
## 7112 2013-09-24 AMZN 314.130005 314.13000 318.07999 311.28000 312.42999
## 7113 2013-09-24 FB 48.450001 48.45000 49.66000 48.16000 48.51000
## 7114 2013-09-24 GOOG 441.764160 441.76416 443.38806 439.05432 441.59479
## 7115 2013-09-24 MSFT 27.987772 32.45000 32.87000 32.15000 32.87000
## 7116 2013-09-25 AAPL 61.231964 68.79000 69.94857 68.77571 69.88571
## 7117 2013-09-25 AMZN 312.649994 312.64999 316.70999 310.75000 314.53000
## 7118 2013-09-25 FB 49.459999 49.46000 49.54000 48.46000 49.23000
## 7119 2013-09-25 GOOG 436.977112 436.97711 441.61969 436.16516 441.61969
## 7120 2013-09-25 MSFT 28.039520 32.51000 32.80000 32.40000 32.49000
## 7121 2013-09-26 AAPL 61.828327 69.46000 69.79429 69.12857 69.42857
## 7122 2013-09-26 AMZN 318.119995 318.12000 319.37000 313.26001 313.89999
## 7123 2013-09-26 FB 50.389999 50.39000 50.60000 49.50000 50.01000
## 7124 2013-09-26 GOOG 437.445343 437.44534 439.72681 435.86627 437.51010
## 7125 2013-09-26 MSFT 28.263775 32.77000 33.00000 32.59000 32.64000
## 7126 2013-09-27 AAPL 61.387085 68.96429 69.23857 68.67429 69.11143
## 7127 2013-09-27 AMZN 316.010010 316.01001 317.20999 313.35001 316.92001
## 7128 2013-09-27 FB 51.240002 51.24000 51.28000 49.86000 50.29000
## 7129 2013-09-27 GOOG 436.558685 436.55869 437.12155 434.02817 435.77661
## 7130 2013-09-27 MSFT 28.695011 33.27000 33.75000 32.87000 32.88000
## 7131 2013-09-30 AAPL 60.624092 68.10714 68.80857 67.77286 68.17857
## 7132 2013-09-30 AMZN 312.640015 312.64002 315.31000 311.06000 313.41000
## 7133 2013-09-30 FB 50.230000 50.23000 51.60000 49.80000 50.14000
## 7134 2013-09-30 GOOG 436.319580 436.31958 438.77536 432.53375 432.91733
## 7135 2013-09-30 MSFT 28.703634 33.28000 33.31000 32.70000 33.00000
## 7136 2013-10-01 AAPL 62.049583 69.70857 69.87714 68.34000 68.35000
## 7137 2013-10-01 AMZN 320.950012 320.95001 321.00000 313.64999 314.22000
## 7138 2013-10-01 FB 50.419998 50.42000 51.03000 49.45000 49.97000
## 7139 2013-10-01 GOOG 441.843872 441.84387 442.17761 438.38184 438.48148
## 7140 2013-10-01 MSFT 28.962389 33.58000 33.61000 33.30000 33.35000
## 7141 2013-10-02 AAPL 62.253033 69.93714 70.25714 69.10714 69.37572
## 7142 2013-10-02 AMZN 320.510010 320.51001 321.73001 317.51999 318.04001
## 7143 2013-10-02 FB 50.279999 50.28000 51.10000 49.95000 50.13000
## 7144 2013-10-02 GOOG 442.337006 442.33701 443.01944 437.27100 439.71683
## 7145 2013-10-02 MSFT 29.255632 33.92000 34.03000 33.29000 33.36000
## 7146 2013-10-03 AAPL 61.471004 69.05857 70.33572 68.67714 70.07286
## 7147 2013-10-03 AMZN 314.760010 314.76001 322.92001 313.01999 320.39002
## 7148 2013-10-03 FB 49.180000 49.18000 50.72000 49.06000 50.47000
## 7149 2013-10-03 GOOG 436.409241 436.40924 445.38061 434.42169 442.34198
## 7150 2013-10-03 MSFT 29.203878 33.86000 34.00000 33.42000 33.88000
## 7151 2013-10-04 AAPL 61.422688 69.00429 69.22857 68.37143 69.12286
## 7152 2013-10-04 AMZN 319.040009 319.04001 319.20001 312.62000 315.13000
## 7153 2013-10-04 FB 51.040001 51.04000 51.16000 49.57000 49.77000
## 7154 2013-10-04 GOOG 434.546204 434.54620 437.11658 433.37561 435.86627
## 7155 2013-10-04 MSFT 29.221130 33.88000 33.99000 33.62000 33.69000
## 7156 2013-10-07 AAPL 62.022884 69.67857 70.37857 69.33572 69.50857
## 7157 2013-10-07 AMZN 310.029999 310.03000 315.34000 309.73999 315.23999
## 7158 2013-10-07 FB 50.520000 50.52000 51.29000 50.40000 50.73000
## 7159 2013-10-07 GOOG 431.253571 431.25357 435.36316 430.44159 432.10538
## 7160 2013-10-07 MSFT 28.720888 33.30000 33.71000 33.20000 33.60000
## 7161 2013-10-08 AAPL 61.156918 68.70571 70.09143 68.64857 69.99143
## 7162 2013-10-08 AMZN 303.230011 303.23001 311.54999 300.26999 311.50000
## 7163 2013-10-08 FB 47.139999 47.14000 50.60000 47.08000 50.60000
## 7164 2013-10-08 GOOG 425.241089 425.24109 431.37311 424.22492 431.04434
## 7165 2013-10-08 MSFT 28.470768 33.01000 33.33000 32.80000 33.31000
## 7166 2013-10-09 AAPL 61.875381 69.51286 69.68429 68.32571 69.23428
## 7167 2013-10-09 AMZN 298.230011 298.23001 303.50000 296.50000 303.42001
## 7168 2013-10-09 FB 46.770000 46.77000 47.84000 45.26000 47.38000
## 7169 2013-10-09 GOOG 426.332001 426.33200 429.71432 419.91605 426.54123
## 7170 2013-10-09 MSFT 28.522520 33.07000 33.35000 32.96000 33.07000
## 7171 2013-10-10 AAPL 62.263222 69.94857 70.34000 69.57714 70.18857
## 7172 2013-10-10 AMZN 305.170013 305.17001 306.70001 302.59000 304.63000
## 7173 2013-10-10 FB 49.049999 49.05000 49.68000 47.83000 47.87000
## 7174 2013-10-10 GOOG 432.498901 432.49890 432.79279 428.49887 430.30710
## 7175 2013-10-10 MSFT 29.117634 33.76000 33.89000 33.26000 33.31000
## 7176 2013-10-11 AAPL 62.666332 70.40143 70.54857 69.30857 69.57000
## 7177 2013-10-11 AMZN 310.890015 310.89002 310.92999 303.84000 304.76999
## 7178 2013-10-11 FB 49.110001 49.11000 49.87000 48.79000 49.18000
## 7179 2013-10-11 GOOG 434.366882 434.36688 435.10910 431.03436 431.39801
## 7180 2013-10-11 MSFT 29.436760 34.13000 34.14000 33.68000 33.68000
## 7181 2013-10-14 AAPL 63.077061 70.86285 71.08285 69.90714 69.97572
## 7182 2013-10-14 AMZN 310.700012 310.70001 311.64999 307.00000 309.22000
## 7183 2013-10-14 FB 49.509998 49.51000 49.63000 47.91000 48.31000
## 7184 2013-10-14 GOOG 436.419189 436.41919 436.48892 431.07922 431.71185
## 7185 2013-10-14 MSFT 29.712751 34.45000 34.50000 33.78000 33.90000
## 7186 2013-10-15 AAPL 63.412750 71.24000 71.71429 70.78857 71.07286
## 7187 2013-10-15 AMZN 306.399994 306.39999 310.79001 305.26001 309.87000
## 7188 2013-10-15 FB 49.500000 49.50000 51.00000 49.18000 49.99000
## 7189 2013-10-15 GOOG 439.358185 439.35818 441.16141 435.36813 436.24484
## 7190 2013-10-15 MSFT 29.747255 34.49000 34.99000 34.47000 34.67000
## 7191 2013-10-16 AAPL 63.721764 71.58714 71.79000 71.31857 71.54143
## 7192 2013-10-16 AMZN 310.489990 310.48999 310.79999 305.54999 308.38000
## 7193 2013-10-16 FB 51.139999 51.14000 51.24000 49.90000 50.04000
## 7194 2013-10-16 GOOG 447.338257 447.33826 447.48770 440.35443 441.28098
## 7195 2013-10-16 MSFT 29.876617 34.64000 34.90000 34.56000 34.60000
## 7196 2013-10-17 AAPL 64.152840 72.07143 72.11143 71.38286 71.42571
## 7197 2013-10-17 AMZN 310.769989 310.76999 311.00000 305.23999 307.07001
## 7198 2013-10-17 FB 52.209999 52.21000 52.22000 50.95000 51.12000
## 7199 2013-10-17 GOOG 442.735504 442.73550 446.77539 441.21124 444.82767
## 7200 2013-10-17 MSFT 30.118116 34.92000 34.99000 34.37000 34.45000
## 7201 2013-10-18 AAPL 64.711067 72.69857 72.75143 72.24429 72.28429
## 7202 2013-10-18 AMZN 328.929993 328.92999 331.89002 316.75000 319.35998
## 7203 2013-10-18 FB 54.220001 54.22000 54.83000 53.60000 54.18000
## 7204 2013-10-18 GOOG 503.816559 503.81656 505.83402 485.18143 486.46661
## 7205 2013-10-18 MSFT 30.152626 34.96000 34.99000 34.33000 34.82000
## 7206 2013-10-21 AAPL 66.296791 74.48000 74.90000 73.07429 73.11000
## 7207 2013-10-21 AMZN 326.440002 326.44000 330.00000 323.79999 329.89002
## 7208 2013-10-21 FB 53.849998 53.85000 54.81000 53.51000 54.68000
## 7209 2013-10-21 GOOG 499.776703 499.77670 507.59741 497.90872 503.84149
## 7210 2013-10-21 MSFT 30.178490 34.99000 35.20000 34.91000 34.98000
## 7211 2013-10-22 AAPL 66.107307 74.26714 75.49286 72.57571 75.20143
## 7212 2013-10-22 AMZN 332.540009 332.54001 337.10998 325.67999 327.72000
## 7213 2013-10-22 FB 52.680000 52.68000 54.76000 52.20000 54.33000
## 7214 2013-10-22 GOOG 501.619812 501.61981 504.60861 496.03574 500.62354
## 7215 2013-10-22 MSFT 29.824865 34.58000 35.10000 34.52000 35.02000
## 7216 2013-10-23 AAPL 66.754562 74.99429 75.09571 74.14286 74.14286
## 7217 2013-10-23 AMZN 326.760010 326.76001 331.72000 324.06000 330.84000
## 7218 2013-10-23 FB 51.900002 51.90000 52.25000 51.13000 51.75000
## 7219 2013-10-23 GOOG 513.779236 513.77924 515.44299 498.44669 498.63101
## 7220 2013-10-23 MSFT 29.117634 33.76000 34.49000 33.67000 34.35000
## 7221 2013-10-24 AAPL 67.638329 75.98714 76.06715 74.63571 75.00000
## 7222 2013-10-24 AMZN 332.209991 332.20999 332.64999 326.75000 329.63000
## 7223 2013-10-24 FB 52.450001 52.45000 52.84000 51.59000 52.38000
## 7224 2013-10-24 GOOG 510.860168 510.86017 518.34210 510.48657 514.00836
## 7225 2013-10-24 MSFT 29.083128 33.72000 34.10000 33.57000 33.82000
## 7226 2013-10-25 AAPL 66.881729 75.13715 76.17571 75.01572 75.90286
## 7227 2013-10-25 AMZN 363.390015 363.39002 368.39999 352.62000 358.60001
## 7228 2013-10-25 FB 51.950001 51.95000 53.24000 51.88000 53.18000
## 7229 2013-10-25 GOOG 505.704498 505.70450 512.48907 503.48282 512.48907
## 7230 2013-10-25 MSFT 30.816738 35.73000 36.29000 35.47000 35.88000
## 7231 2013-10-28 AAPL 67.380188 75.69714 75.85714 74.74429 75.57714
## 7232 2013-10-28 AMZN 358.160004 358.16000 362.75000 357.20001 359.92001
## 7233 2013-10-28 FB 50.230000 50.23000 51.70000 49.61000 51.54000
## 7234 2013-10-28 GOOG 505.604858 505.60486 509.80414 504.60361 505.70450
## 7235 2013-10-28 MSFT 30.678734 35.57000 35.73000 35.27000 35.61000
## 7236 2013-10-29 AAPL 65.701645 73.81143 77.03571 73.50571 76.61000
## 7237 2013-10-29 AMZN 362.700012 362.70001 362.89002 356.29001 358.95999
## 7238 2013-10-29 FB 49.400002 49.40000 50.79000 49.25000 50.73000
## 7239 2013-10-29 GOOG 516.185181 516.18518 516.53387 504.85767 507.64722
## 7240 2013-10-29 MSFT 30.635622 35.52000 35.72000 35.26000 35.63000
## 7241 2013-10-30 AAPL 66.746941 74.98572 75.36000 73.86000 74.23000
## 7242 2013-10-30 AMZN 361.079987 361.07999 365.00000 358.64999 362.62000
## 7243 2013-10-30 FB 49.009998 49.01000 50.21000 48.75000 50.00000
## 7244 2013-10-30 GOOG 513.286072 513.28607 516.81781 511.08432 516.77801
## 7245 2013-10-30 MSFT 30.652868 35.54000 35.79000 35.43000 35.53000
## 7246 2013-10-31 AAPL 66.467178 74.67142 75.35571 74.46714 75.00000
## 7247 2013-10-31 AMZN 364.029999 364.03000 366.00000 359.00000 361.73001
## 7248 2013-10-31 FB 50.209999 50.21000 52.00000 46.50000 47.16000
## 7249 2013-10-31 GOOG 513.365784 513.36578 518.81537 510.07312 512.54388
## 7250 2013-10-31 MSFT 30.540737 35.41000 35.69000 35.34000 35.66000
## 7251 2013-11-01 AAPL 66.127647 74.29000 74.97143 73.69143 74.86000
## 7252 2013-11-01 AMZN 359.000000 359.00000 365.76999 356.10001 365.63000
## 7253 2013-11-01 FB 49.750000 49.75000 52.09000 49.72000 50.85000
## 7254 2013-11-01 GOOG 511.602386 511.60239 516.06567 510.63602 513.96851
## 7255 2013-11-01 MSFT 30.644239 35.53000 35.69000 35.39000 35.67000
## 7256 2013-11-04 AAPL 66.982185 75.25000 75.26000 74.11571 74.44286
## 7257 2013-11-04 AMZN 358.739990 358.73999 361.00000 354.39999 360.12000
## 7258 2013-11-04 FB 48.220001 48.22000 49.75000 48.02000 49.37000
## 7259 2013-11-04 GOOG 511.139130 511.13913 514.25745 509.10675 513.82404
## 7260 2013-11-04 MSFT 30.997858 35.94000 35.98000 35.55000 35.59000
## 7261 2013-11-05 AAPL 66.816856 75.06428 75.55572 74.71429 74.94000
## 7262 2013-11-05 AMZN 358.890015 358.89002 360.17001 354.84000 356.78000
## 7263 2013-11-05 FB 50.110001 50.11000 50.18000 47.51000 47.79000
## 7264 2013-11-05 GOOG 508.852692 508.85269 513.89880 506.81036 508.26987
## 7265 2013-11-05 MSFT 31.601597 36.64000 36.71000 35.77000 35.79000
## 7266 2013-11-06 AAPL 66.627556 74.41715 74.98000 74.02857 74.87857
## 7267 2013-11-06 AMZN 356.179993 356.17999 362.87000 354.50000 360.45001
## 7268 2013-11-06 FB 49.119999 49.12000 50.45000 48.71000 50.26000
## 7269 2013-11-06 GOOG 509.465393 509.46539 511.58246 505.78918 510.88507
## 7270 2013-11-06 MSFT 32.929832 38.18000 38.22000 37.06000 37.24000
## 7271 2013-11-07 AAPL 65.549339 73.21286 74.74143 73.19714 74.22572
## 7272 2013-11-07 AMZN 343.559998 343.56000 357.89999 341.88000 355.85998
## 7273 2013-11-07 FB 47.560001 47.56000 49.87000 47.30000 49.24000
## 7274 2013-11-07 GOOG 502.093018 502.09302 510.05319 501.93860 509.39566
## 7275 2013-11-07 MSFT 32.343346 37.50000 38.01000 37.43000 37.96000
## 7276 2013-11-07 TWTR 44.900002 44.90000 50.09000 44.00000 45.10000
## 7277 2013-11-08 AAPL 66.581512 74.36571 74.44714 73.22714 73.51143
## 7278 2013-11-08 AMZN 350.309998 350.31000 351.04999 344.04001 345.95001
## 7279 2013-11-08 FB 47.529999 47.53000 48.65000 47.25000 47.81000
## 7280 2013-11-08 GOOG 506.117950 506.11795 507.34833 502.36700 502.49155
## 7281 2013-11-08 MSFT 32.584850 37.78000 37.78000 37.34000 37.67000
## 7282 2013-11-08 TWTR 41.650002 41.65000 46.94000 40.69000 45.93000
## 7283 2013-11-11 AAPL 66.388367 74.15000 74.52428 73.48714 74.28429
## 7284 2013-11-11 AMZN 354.380005 354.38000 355.37000 348.06000 350.59000
## 7285 2013-11-11 FB 46.200001 46.20000 47.53000 45.73000 47.04000
## 7286 2013-11-11 GOOG 503.408112 503.40811 506.06815 502.11795 502.87012
## 7287 2013-11-11 MSFT 32.420963 37.59000 37.78000 37.35000 37.69000
## 7288 2013-11-11 TWTR 42.900002 42.90000 43.00000 39.40000 40.50000
## 7289 2013-11-12 AAPL 66.511169 74.28714 74.84571 73.85714 73.95286
## 7290 2013-11-12 AMZN 349.529999 349.53000 355.48001 347.28000 352.98999
## 7291 2013-11-12 FB 46.610001 46.61000 47.37000 45.83000 46.00000
## 7292 2013-11-12 GOOG 504.000885 504.00088 506.88010 500.62354 501.96851
## 7293 2013-11-12 MSFT 32.222588 37.36000 37.60000 37.20000 37.38000
## 7294 2013-11-12 TWTR 41.900002 41.90000 43.78000 41.83000 43.66000
## 7295 2013-11-13 AAPL 66.590454 74.37572 74.60714 73.85143 74.00000
## 7296 2013-11-13 AMZN 356.220001 356.22000 356.22000 345.67999 347.39999
## 7297 2013-11-13 FB 48.709999 48.71000 48.74000 46.06000 46.23000
## 7298 2013-11-13 GOOG 514.307251 514.30725 514.49652 501.37073 501.49527
## 7299 2013-11-13 MSFT 32.912579 38.16000 38.16000 36.90000 36.98000
## 7300 2013-11-13 TWTR 42.599998 42.60000 42.87000 40.76000 41.03000
## 7301 2013-11-14 AAPL 67.553589 75.45143 75.61143 74.55286 74.68714
## 7302 2013-11-14 AMZN 367.399994 367.39999 368.94000 356.42999 357.39002
## 7303 2013-11-14 FB 48.990002 48.99000 49.57000 48.03000 48.70000
## 7304 2013-11-14 GOOG 515.682068 515.68207 517.93366 513.25122 515.02954
## 7305 2013-11-14 MSFT 32.791832 38.02000 38.13000 37.72000 37.87000
## 7306 2013-11-14 TWTR 44.689999 44.69000 45.67000 42.24000 42.34000
## 7307 2013-11-15 AAPL 67.148125 74.99857 75.58428 74.92714 75.22572
## 7308 2013-11-15 AMZN 369.170013 369.17001 372.89999 365.54999 367.63000
## 7309 2013-11-15 FB 49.009998 49.01000 49.48000 48.71000 49.11000
## 7310 2013-11-15 GOOG 514.850220 514.85022 517.06195 513.23126 515.50275
## 7311 2013-11-15 MSFT 32.636585 37.84000 38.02000 37.72000 37.95000
## 7312 2013-11-15 TWTR 43.980000 43.98000 45.27000 43.43000 45.25000
## 7313 2013-11-18 AAPL 66.334671 74.09000 75.31286 74.02857 74.99857
## 7314 2013-11-18 AMZN 366.179993 366.17999 373.48999 364.67001 370.28000
## 7315 2013-11-18 FB 45.830002 45.83000 48.84000 45.80000 48.47000
## 7316 2013-11-18 GOOG 513.848938 513.84894 522.41187 512.69830 515.94110
## 7317 2013-11-18 MSFT 32.084602 37.20000 37.58000 37.07000 37.35000
## 7318 2013-11-18 TWTR 41.139999 41.14000 43.95000 40.85000 43.50000
## 7319 2013-11-19 AAPL 66.452324 74.22143 74.76857 73.99571 74.14714
## 7320 2013-11-19 AMZN 364.940002 364.94000 368.78000 362.50000 365.82001
## 7321 2013-11-19 FB 46.360001 46.36000 47.00000 45.72000 46.26000
## 7322 2013-11-19 GOOG 510.685822 510.68582 515.44299 509.61484 513.93366
## 7323 2013-11-19 MSFT 31.928177 36.74000 37.23000 36.67000 36.85000
## 7324 2013-11-19 TWTR 41.750000 41.75000 41.90000 40.00000 41.39000
## 7325 2013-11-20 AAPL 65.870377 73.57143 74.34571 73.47572 74.17571
## 7326 2013-11-20 AMZN 362.570007 362.57001 367.56000 360.45001 367.56000
## 7327 2013-11-20 FB 46.430000 46.43000 47.55000 46.31000 46.61000
## 7328 2013-11-20 GOOG 509.246216 509.24622 514.75061 508.27487 513.05194
## 7329 2013-11-20 MSFT 32.223644 37.08000 37.41000 36.86000 36.92000
## 7330 2013-11-20 TWTR 41.049999 41.05000 41.75000 40.51000 41.40000
## 7331 2013-11-21 AAPL 66.655708 74.44857 74.45857 73.38143 73.94286
## 7332 2013-11-21 AMZN 368.920013 368.92001 369.25000 363.29999 364.04999
## 7333 2013-11-21 FB 46.700001 46.70000 47.46000 46.69000 46.99000
## 7334 2013-11-21 GOOG 515.104248 515.10425 517.21637 511.08432 511.58246
## 7335 2013-11-21 MSFT 32.501732 37.40000 37.53000 37.26000 37.27000
## 7336 2013-11-21 TWTR 42.060001 42.06000 42.49000 40.37000 41.25000
## 7337 2013-11-22 AAPL 66.484314 74.25714 74.59428 74.07571 74.21714
## 7338 2013-11-22 AMZN 372.309998 372.31000 374.50000 366.31000 370.00000
## 7339 2013-11-22 FB 46.230000 46.23000 47.27000 45.96000 47.04000
## 7340 2013-11-22 GOOG 514.018311 514.01831 516.15033 512.68829 514.78046
## 7341 2013-11-22 MSFT 32.649460 37.57000 37.68000 37.33000 37.53000
## 7342 2013-11-22 TWTR 41.000000 41.00000 42.28000 40.97000 41.81000
## 7343 2013-11-25 AAPL 66.988251 74.82000 75.12428 74.42857 74.43143
## 7344 2013-11-25 AMZN 376.640015 376.64002 377.79001 373.17999 373.82001
## 7345 2013-11-25 FB 44.820000 44.82000 46.65000 44.04000 46.36000
## 7346 2013-11-25 GOOG 521.012146 521.01215 524.62854 515.57751 516.64349
## 7347 2013-11-25 MSFT 32.710289 37.64000 37.95000 37.57000 37.93000
## 7348 2013-11-25 TWTR 39.060001 39.06000 41.14000 38.80000 41.08000
## 7349 2013-11-26 AAPL 68.223793 76.20000 76.59143 74.85714 74.87428
## 7350 2013-11-26 AMZN 381.369995 381.37000 382.50000 374.82001 377.60998
## 7351 2013-11-26 FB 45.889999 45.89000 46.17000 43.55000 44.66000
## 7352 2013-11-26 GOOG 527.228821 527.22882 528.76807 519.52270 522.34216
## 7353 2013-11-26 MSFT 32.458286 37.35000 37.65000 37.35000 37.57000
## 7354 2013-11-26 TWTR 40.180000 40.18000 40.55000 38.92000 39.16000
## 7355 2013-11-27 AAPL 69.830276 77.99429 78.00000 76.20000 76.61571
## 7356 2013-11-27 AMZN 386.709991 386.70999 387.00000 382.60998 383.50000
## 7357 2013-11-27 FB 46.490002 46.49000 46.67000 45.53000 45.97000
## 7358 2013-11-27 GOOG 529.570068 529.57007 532.00592 528.02087 529.03204
## 7359 2013-11-27 MSFT 32.675529 37.60000 37.76000 37.49000 37.57000
## 7360 2013-11-27 TWTR 40.900002 40.90000 41.40000 40.35000 40.47000
## 7361 2013-11-29 AAPL 71.123360 79.43857 79.76143 78.25857 78.49715
## 7362 2013-11-29 AMZN 393.619995 393.62000 394.10001 388.62000 389.10001
## 7363 2013-11-29 FB 47.009998 47.01000 47.21000 46.50000 46.75000
## 7364 2013-11-29 GOOG 527.816589 527.81659 531.31848 527.74689 529.09680
## 7365 2013-11-29 MSFT 33.136127 38.13000 38.29000 37.82000 37.82000
## 7366 2013-11-29 TWTR 41.570000 41.57000 41.58000 40.90000 41.40000
## 7367 2013-12-02 AAPL 70.504318 78.74715 80.61857 78.68857 79.71429
## 7368 2013-12-02 AMZN 392.299988 392.29999 399.00000 389.10001 399.00000
## 7369 2013-12-02 FB 47.060001 47.06000 47.54000 46.26000 46.90000
## 7370 2013-12-02 GOOG 525.271179 525.27118 531.18402 523.41809 529.76929
## 7371 2013-12-02 MSFT 33.414207 38.45000 38.78000 38.06000 38.09000
## 7372 2013-12-02 TWTR 40.779999 40.78000 42.00000 40.40000 41.79000
## 7373 2013-12-03 AAPL 72.434387 80.90286 80.91143 79.66857 79.75714
## 7374 2013-12-03 AMZN 384.660004 384.66000 390.95001 383.10001 390.10998
## 7375 2013-12-03 FB 46.730000 46.73000 47.20000 46.29000 46.75000
## 7376 2013-12-03 GOOG 524.663452 524.66345 529.73444 522.55133 523.51276
## 7377 2013-12-03 MSFT 33.292553 38.31000 38.49000 38.08000 38.14000
## 7378 2013-12-03 TWTR 41.369999 41.37000 41.60000 40.54000 40.69000
## 7379 2013-12-04 AAPL 72.265556 80.71429 81.31286 80.11714 80.78571
## 7380 2013-12-04 AMZN 385.959991 385.95999 389.69000 381.48999 383.50000
## 7381 2013-12-04 FB 48.619999 48.62000 48.77000 46.26000 46.46000
## 7382 2013-12-04 GOOG 527.114258 527.11426 530.00342 523.03949 523.72199
## 7383 2013-12-04 MSFT 33.840031 38.94000 38.98000 38.12000 38.21000
## 7384 2013-12-04 TWTR 43.689999 43.69000 43.92000 41.27000 41.27000
## 7385 2013-12-05 AAPL 72.636475 81.12857 82.16286 80.91572 81.80714
## 7386 2013-12-05 AMZN 384.489990 384.48999 386.64999 381.37000 386.64999
## 7387 2013-12-05 FB 48.340000 48.34000 48.70000 47.87000 48.15000
## 7388 2013-12-05 GOOG 526.695801 526.69580 527.85150 523.58246 526.62610
## 7389 2013-12-05 MSFT 33.023148 38.00000 38.88000 37.18000 38.85000
## 7390 2013-12-05 TWTR 45.619999 45.62000 46.35000 42.83000 43.45000
## 7391 2013-12-06 AAPL 71.628578 80.00285 80.96429 79.93857 80.82714
## 7392 2013-12-06 AMZN 386.950012 386.95001 388.35001 383.82999 388.35001
## 7393 2013-12-06 FB 47.939999 47.94000 49.39000 47.71000 48.98000
## 7394 2013-12-06 GOOG 532.937439 532.93744 533.00220 528.06067 532.89758
## 7395 2013-12-06 MSFT 33.336002 38.36000 38.55000 37.99000 38.42000
## 7396 2013-12-06 TWTR 44.950001 44.95000 45.80000 44.54000 45.75000
## 7397 2013-12-09 AAPL 72.448471 80.91857 81.36857 80.12857 80.12857
## 7398 2013-12-09 AMZN 384.890015 384.89002 388.20999 382.57001 388.10998
## 7399 2013-12-09 FB 48.840000 48.84000 48.97000 47.74000 48.09000
## 7400 2013-12-09 GOOG 537.057007 537.05701 539.13422 532.01587 533.49530
## 7401 2013-12-09 MSFT 33.640156 38.71000 38.87000 38.37000 38.56000
## 7402 2013-12-09 TWTR 49.139999 49.14000 49.84000 45.02000 45.59000
## 7403 2013-12-10 AAPL 72.335892 80.79285 81.12572 80.17142 80.51143
## 7404 2013-12-10 AMZN 387.779999 387.78000 389.06000 383.01999 383.73999
## 7405 2013-12-10 FB 50.250000 50.25000 50.77000 48.54000 48.64000
## 7406 2013-12-10 GOOG 540.304810 540.30481 544.11554 535.81665 536.06567
## 7407 2013-12-10 MSFT 33.118740 38.11000 38.90000 38.02000 38.61000
## 7408 2013-12-10 TWTR 51.990002 51.99000 52.58000 48.70000 48.90000
## 7409 2013-12-11 AAPL 71.799973 80.19428 81.56715 79.95571 81.00000
## 7410 2013-12-11 AMZN 382.190002 382.19000 388.98001 382.00000 387.34000
## 7411 2013-12-11 FB 49.380001 49.38000 50.77000 49.01000 50.55000
## 7412 2013-12-11 GOOG 536.633545 536.63355 543.62238 535.57751 541.66968
## 7413 2013-12-11 MSFT 32.684231 37.61000 38.30000 37.39000 38.06000
## 7414 2013-12-11 TWTR 52.340000 52.34000 53.87000 51.00000 52.40000
## 7415 2013-12-12 AAPL 71.695114 80.07714 80.76286 80.00429 80.30572
## 7416 2013-12-12 AMZN 381.250000 381.25000 385.00000 379.50000 381.26001
## 7417 2013-12-12 FB 51.830002 51.83000 52.07000 50.66000 51.05000
## 7418 2013-12-12 GOOG 532.982239 532.98224 539.44800 532.50403 537.76929
## 7419 2013-12-12 MSFT 32.345303 37.22000 37.64000 37.18000 37.64000
## 7420 2013-12-12 TWTR 55.330002 55.33000 55.87000 50.69000 52.20000
## 7421 2013-12-13 AAPL 70.913597 79.20428 80.41143 79.09571 80.40714
## 7422 2013-12-13 AMZN 384.239990 384.23999 389.42001 383.79999 385.32001
## 7423 2013-12-13 FB 53.320000 53.32000 53.50000 51.34000 51.66000
## 7424 2013-12-13 GOOG 528.414368 528.41437 536.13544 526.96979 535.69208
## 7425 2013-12-13 MSFT 31.884718 36.69000 37.45000 36.62000 37.42000
## 7426 2013-12-13 TWTR 59.000000 59.00000 59.41000 55.45000 56.20000
## 7427 2013-12-16 AAPL 71.306267 79.64286 80.37714 79.28714 79.28857
## 7428 2013-12-16 AMZN 388.970001 388.97000 391.70001 385.00000 385.03000
## 7429 2013-12-16 FB 53.810001 53.81000 54.50000 52.91000 53.25000
## 7430 2013-12-16 GOOG 534.486633 534.48663 535.33844 529.02210 530.01337
## 7431 2013-12-16 MSFT 32.058525 36.89000 37.00000 36.54000 36.73000
## 7432 2013-12-16 TWTR 56.610001 56.61000 60.24000 55.76000 57.86000
## 7433 2013-12-17 AAPL 70.985245 79.28429 79.92000 79.05428 79.40143
## 7434 2013-12-17 AMZN 387.649994 387.64999 391.35998 386.50000 390.64999
## 7435 2013-12-17 FB 54.860001 54.86000 55.18000 54.24000 54.76000
## 7436 2013-12-17 GOOG 532.932434 532.93243 538.36206 532.19519 534.40692
## 7437 2013-12-17 MSFT 31.736971 36.52000 37.11000 36.33000 36.94000
## 7438 2013-12-17 TWTR 56.450001 56.45000 57.38000 54.62000 56.97000
## 7439 2013-12-18 AAPL 70.445488 78.68143 78.77857 76.97143 78.52857
## 7440 2013-12-18 AMZN 395.959991 395.95999 396.29999 383.10001 389.23001
## 7441 2013-12-18 FB 55.570000 55.57000 55.89000 53.75000 54.86000
## 7442 2013-12-18 GOOG 540.349609 540.34961 540.44928 527.54266 533.92371
## 7443 2013-12-18 MSFT 31.789125 36.58000 36.60000 35.53000 36.36000
## 7444 2013-12-18 TWTR 55.509998 55.51000 57.00000 54.23000 57.00000
## 7445 2013-12-19 AAPL 69.638412 77.78000 78.57143 77.67571 78.50000
## 7446 2013-12-19 AMZN 395.190002 395.19000 397.29001 392.60001 394.26999
## 7447 2013-12-19 FB 55.049999 55.05000 55.19000 53.95000 54.33000
## 7448 2013-12-19 GOOG 541.081909 541.08191 543.95612 537.52521 538.36707
## 7449 2013-12-19 MSFT 31.502340 36.25000 36.55000 36.08000 36.51000
## 7450 2013-12-19 TWTR 57.490002 57.49000 57.75000 55.00000 55.08000
## 7451 2013-12-20 AAPL 70.221657 78.43143 78.80143 77.83143 77.91857
## 7452 2013-12-20 AMZN 402.200012 402.20001 404.72000 395.78000 396.54999
## 7453 2013-12-20 FB 55.119999 55.12000 55.15000 54.23000 54.93000
## 7454 2013-12-20 GOOG 548.255005 548.25500 548.52899 541.96857 542.11798
## 7455 2013-12-20 MSFT 31.980322 36.80000 36.93000 36.19000 36.20000
## 7456 2013-12-20 TWTR 60.009998 60.01000 60.25000 58.01000 58.51000
## 7457 2013-12-23 AAPL 72.916603 81.44143 81.53142 80.39429 81.14286
## 7458 2013-12-23 AMZN 402.920013 402.92001 405.00000 399.20001 403.69000
## 7459 2013-12-23 FB 57.770000 57.77000 58.32000 55.45000 55.50000
## 7460 2013-12-23 GOOG 555.467957 555.46796 555.81665 550.49658 551.85150
## 7461 2013-12-23 MSFT 31.823889 36.62000 36.89000 36.55000 36.81000
## 7462 2013-12-23 TWTR 64.540001 64.54000 64.99000 59.70000 59.85000
## 7463 2013-12-24 AAPL 72.607063 81.09571 81.69714 80.86143 81.41286
## 7464 2013-12-24 AMZN 399.200012 399.20001 403.72000 396.37000 402.51999
## 7465 2013-12-24 FB 57.959999 57.96000 58.58000 56.91000 58.27000
## 7466 2013-12-24 GOOG 553.844055 553.84406 555.53772 551.98102 555.40320
## 7467 2013-12-24 MSFT 32.223644 37.08000 37.17000 36.64000 36.72000
## 7468 2013-12-24 TWTR 69.959999 69.96000 70.87000 65.56000 66.34000
## 7469 2013-12-26 AAPL 72.124855 80.55714 81.35714 80.48286 81.15714
## 7470 2013-12-26 AMZN 404.390015 404.39002 404.51999 396.81000 401.79001
## 7471 2013-12-26 FB 57.730000 57.73000 58.38000 57.37000 58.32000
## 7472 2013-12-26 GOOG 556.643555 556.64355 557.41071 552.27496 554.92499
## 7473 2013-12-26 MSFT 32.536484 37.44000 37.49000 37.17000 37.20000
## 7474 2013-12-26 TWTR 73.309998 73.31000 74.73000 69.13000 72.88000
## 7475 2013-12-27 AAPL 71.637535 80.01286 80.63000 79.92857 80.54572
## 7476 2013-12-27 AMZN 398.079987 398.07999 405.63000 396.25000 404.64999
## 7477 2013-12-27 FB 55.439999 55.44000 57.68000 55.25000 57.48000
## 7478 2013-12-27 GOOG 557.111816 557.11182 558.04828 554.39203 557.90881
## 7479 2013-12-27 MSFT 32.406143 37.29000 37.62000 37.17000 37.58000
## 7480 2013-12-27 TWTR 63.750000 63.75000 71.25000 63.69000 70.10000
## 7481 2013-12-30 AAPL 70.925140 79.21714 80.01286 78.90286 79.63715
## 7482 2013-12-30 AMZN 393.369995 393.37000 399.92001 392.45001 399.41000
## 7483 2013-12-30 FB 53.709999 53.71000 55.18000 53.43000 54.93000
## 7484 2013-12-30 GOOG 552.658508 552.65851 558.15790 552.43933 558.07819
## 7485 2013-12-30 MSFT 32.406143 37.29000 37.38000 36.90000 37.22000
## 7486 2013-12-30 TWTR 60.509998 60.51000 63.71000 58.57000 60.27000
## 7487 2013-12-31 AAPL 71.756508 80.14571 80.18285 79.14286 79.16715
## 7488 2013-12-31 AMZN 398.790009 398.79001 398.82999 393.79999 394.57999
## 7489 2013-12-31 FB 54.650002 54.65000 54.86000 53.91000 54.12000
## 7490 2013-12-31 GOOG 558.262512 558.26251 558.40698 551.06445 554.04333
## 7491 2013-12-31 MSFT 32.510414 37.41000 37.58000 37.22000 37.40000
## 7492 2013-12-31 TWTR 63.650002 63.65000 65.22000 61.65000 62.36000
## 7493 2014-01-02 AAPL 70.747330 79.01857 79.57571 78.86000 79.38286
## 7494 2014-01-02 AMZN 397.970001 397.97000 399.35998 394.01999 398.79999
## 7495 2014-01-02 FB 54.709999 54.71000 55.22000 54.19000 54.83000
## 7496 2014-01-02 GOOG 554.481689 554.48169 556.78802 552.06073 555.64728
## 7497 2014-01-02 MSFT 32.293159 37.16000 37.40000 37.10000 37.35000
## 7498 2014-01-02 TWTR 67.500000 67.50000 67.50000 64.40000 65.00000
## 7499 2014-01-03 AAPL 69.193306 77.28286 79.10000 77.20428 78.98000
## 7500 2014-01-03 AMZN 396.440002 396.44000 402.70999 396.22000 398.29001
## 7501 2014-01-03 FB 54.560001 54.56000 55.65000 54.53000 55.02000
## 7502 2014-01-03 GOOG 550.436829 550.43683 556.37958 550.40198 555.41815
## 7503 2014-01-03 MSFT 32.075901 36.91000 37.22000 36.60000 37.20000
## 7504 2014-01-03 TWTR 69.000000 69.00000 70.43000 68.43000 69.00000
## 7505 2014-01-06 AAPL 69.570625 77.70428 78.11429 76.22857 76.77857
## 7506 2014-01-06 AMZN 393.630005 393.63000 397.00000 388.42001 395.85001
## 7507 2014-01-06 FB 57.200001 57.20000 57.26000 54.05000 54.42000
## 7508 2014-01-06 GOOG 556.573853 556.57385 557.34094 551.15411 554.42688
## 7509 2014-01-06 MSFT 31.398056 36.13000 36.89000 36.11000 36.85000
## 7510 2014-01-06 TWTR 66.290001 66.29000 66.87000 63.50000 64.83000
## 7511 2014-01-07 AAPL 69.073074 77.14857 77.99429 76.84571 77.76000
## 7512 2014-01-07 AMZN 398.029999 398.03000 398.47000 394.29001 395.04001
## 7513 2014-01-07 FB 57.919998 57.92000 58.55000 57.22000 57.70000
## 7514 2014-01-07 GOOG 567.303589 567.30359 567.71704 558.48663 560.39948
## 7515 2014-01-07 MSFT 31.641384 36.41000 36.49000 36.21000 36.33000
## 7516 2014-01-07 TWTR 61.459999 61.46000 67.73000 61.39000 67.67000
## 7517 2014-01-08 AAPL 69.510536 77.63715 77.93714 76.95571 76.97285
## 7518 2014-01-08 AMZN 401.920013 401.92001 403.00000 396.04001 398.47000
## 7519 2014-01-08 FB 58.230000 58.23000 58.41000 57.23000 57.60000
## 7520 2014-01-08 GOOG 568.484192 568.48419 571.51782 564.52899 570.86029
## 7521 2014-01-08 MSFT 31.076517 35.76000 36.14000 35.58000 36.00000
## 7522 2014-01-08 TWTR 59.290001 59.29000 61.26000 57.92000 58.71000
## 7523 2014-01-09 AAPL 68.622864 76.64571 78.12286 76.47857 78.11429
## 7524 2014-01-09 AMZN 401.010010 401.01001 406.89002 398.44000 403.70999
## 7525 2014-01-09 FB 57.220001 57.22000 58.96000 56.65000 58.65000
## 7526 2014-01-09 GOOG 563.009705 563.00971 569.97357 560.67847 569.58508
## 7527 2014-01-09 MSFT 30.876638 35.53000 35.91000 35.40000 35.88000
## 7528 2014-01-09 TWTR 57.049999 57.05000 60.81000 55.59000 59.54000
## 7529 2014-01-10 AAPL 68.164963 76.13429 77.25714 75.87286 77.11857
## 7530 2014-01-10 AMZN 397.660004 397.66000 403.76001 393.79999 402.53000
## 7531 2014-01-10 FB 57.939999 57.94000 58.30000 57.06000 57.13000
## 7532 2014-01-10 GOOG 562.979797 562.97980 567.41321 559.02960 567.41321
## 7533 2014-01-10 MSFT 31.319843 36.04000 36.15000 35.75000 35.90000
## 7534 2014-01-10 TWTR 57.000000 57.00000 58.76000 55.87000 57.50000
## 7535 2014-01-13 AAPL 68.521805 76.53286 77.50000 75.69714 75.70143
## 7536 2014-01-13 AMZN 390.980011 390.98001 399.78000 388.45001 397.98001
## 7537 2014-01-13 FB 55.910000 55.91000 58.25000 55.38000 57.91000
## 7538 2014-01-13 GOOG 559.393250 559.39325 571.31360 556.49908 561.13171
## 7539 2014-01-13 MSFT 30.398672 34.98000 36.02000 34.83000 35.99000
## 7540 2014-01-13 TWTR 57.820000 57.82000 60.38000 57.29000 59.98000
## 7541 2014-01-14 AAPL 69.885277 78.05572 78.10429 76.80857 76.88857
## 7542 2014-01-14 AMZN 397.540009 397.54001 398.63000 391.29001 392.13000
## 7543 2014-01-14 FB 57.740002 57.74000 57.78000 56.10000 56.46000
## 7544 2014-01-14 GOOG 572.553955 572.55395 573.35095 561.93872 566.85028
## 7545 2014-01-14 MSFT 31.093903 35.78000 35.88000 34.63000 34.73000
## 7546 2014-01-14 TWTR 58.209999 58.21000 59.02000 57.36000 58.88000
## 7547 2014-01-15 AAPL 71.288383 79.62286 80.02857 78.80857 79.07429
## 7548 2014-01-15 AMZN 395.869995 395.87000 399.31000 392.53000 398.94000
## 7549 2014-01-15 FB 57.599998 57.60000 58.57000 57.27000 57.98000
## 7550 2014-01-15 GOOG 572.165405 572.16540 575.34344 569.75940 574.34222
## 7551 2014-01-15 MSFT 31.945543 36.76000 36.79000 35.85000 35.90000
## 7552 2014-01-15 TWTR 61.570000 61.57000 61.75000 58.32000 59.11000
## 7553 2014-01-16 AAPL 70.890602 79.17857 79.55000 78.81143 79.27143
## 7554 2014-01-16 AMZN 395.799988 395.79999 399.29001 389.41000 393.67999
## 7555 2014-01-16 FB 57.189999 57.19000 58.02000 56.83000 57.26000
## 7556 2014-01-16 GOOG 575.951172 575.95117 576.80298 571.85657 572.40448
## 7557 2014-01-16 MSFT 32.058525 36.89000 37.00000 36.31000 36.69000
## 7558 2014-01-16 TWTR 60.570000 60.57000 62.40000 60.46000 61.45000
## 7559 2014-01-17 AAPL 69.153648 77.23857 78.86714 77.12857 78.78286
## 7560 2014-01-17 AMZN 399.609985 399.60998 403.48999 393.66000 394.26001
## 7561 2014-01-17 FB 56.299999 56.30000 57.82000 56.07000 57.30000
## 7562 2014-01-17 GOOG 573.116821 573.11682 578.14795 569.96362 576.26501
## 7563 2014-01-17 MSFT 31.615330 36.38000 36.83000 36.15000 36.83000
## 7564 2014-01-17 TWTR 62.200001 62.20000 64.69000 61.59000 63.60000
## 7565 2014-01-21 AAPL 70.228043 78.43857 78.58143 77.20286 77.28429
## 7566 2014-01-21 AMZN 407.049988 407.04999 407.79999 401.60001 403.00000
## 7567 2014-01-21 FB 58.509998 58.51000 58.58000 56.50000 56.60000
## 7568 2014-01-21 GOOG 579.677246 579.67725 579.82666 573.50037 578.29742
## 7569 2014-01-21 MSFT 31.432819 36.17000 36.82000 36.06000 36.82000
## 7570 2014-01-21 TWTR 62.529999 62.53000 63.44000 61.50000 63.33000
## 7571 2014-01-22 AAPL 70.540138 78.78714 79.61285 78.25857 78.70143
## 7572 2014-01-22 AMZN 404.540009 404.54001 408.06000 402.00000 408.00000
## 7573 2014-01-22 FB 57.509998 57.51000 59.31000 57.10000 58.85000
## 7574 2014-01-22 GOOG 580.334778 580.33478 581.76440 577.26624 581.12677
## 7575 2014-01-22 MSFT 31.224253 35.93000 36.32000 35.75000 36.26000
## 7576 2014-01-22 TWTR 62.439999 62.44000 63.80000 61.76000 63.11000
## 7577 2014-01-23 AAPL 71.137444 79.45428 79.50000 77.83000 78.56286
## 7578 2014-01-23 AMZN 399.869995 399.87000 406.17001 397.79001 401.00000
## 7579 2014-01-23 FB 56.630001 56.63000 56.68000 55.69000 56.37000
## 7580 2014-01-23 GOOG 577.883972 577.88397 579.07446 575.02966 577.83411
## 7581 2014-01-23 MSFT 31.337231 36.06000 36.13000 35.52000 36.09000
## 7582 2014-01-23 TWTR 62.799999 62.80000 62.81000 60.88000 61.45000
## 7583 2014-01-24 AAPL 69.844330 78.01000 79.37428 77.82143 79.14286
## 7584 2014-01-24 AMZN 387.600006 387.60001 400.20001 387.26999 398.16000
## 7585 2014-01-24 FB 54.450001 54.45000 56.42000 54.40000 56.15000
## 7586 2014-01-24 GOOG 559.816650 559.81665 574.62116 559.40320 573.35590
## 7587 2014-01-24 MSFT 31.988995 36.81000 37.55000 36.53000 37.45000
## 7588 2014-01-24 TWTR 61.740002 61.74000 63.62000 61.30000 62.17000
## 7589 2014-01-27 AAPL 70.410957 78.64286 79.25714 77.96429 78.58143
## 7590 2014-01-27 AMZN 386.279999 386.28000 394.10001 380.48999 390.50000
## 7591 2014-01-27 FB 53.549999 53.55000 54.94000 51.85000 54.73000
## 7592 2014-01-27 GOOG 548.558838 548.55884 561.14667 539.11426 560.94745
## 7593 2014-01-27 MSFT 31.311163 36.03000 36.89000 35.98000 36.87000
## 7594 2014-01-27 TWTR 57.910000 57.91000 61.77000 56.10000 61.77000
## 7595 2014-01-28 AAPL 64.783195 72.35714 73.57143 71.72429 72.68000
## 7596 2014-01-28 AMZN 394.429993 394.42999 394.73999 387.12000 387.39999
## 7597 2014-01-28 FB 55.139999 55.14000 55.28000 54.00000 54.02000
## 7598 2014-01-28 GOOG 559.408203 559.40820 560.77307 552.89758 553.08691
## 7599 2014-01-28 MSFT 31.519724 36.27000 36.39000 35.75000 36.12000
## 7600 2014-01-28 TWTR 60.439999 60.44000 60.85000 57.35000 57.44000
## 7601 2014-01-29 AAPL 64.047737 71.53571 72.48143 71.23143 71.99286
## 7602 2014-01-29 AMZN 384.200012 384.20001 392.85001 383.23999 392.16000
## 7603 2014-01-29 FB 53.529999 53.53000 54.95000 53.19000 54.61000
## 7604 2014-01-29 GOOG 551.393250 551.39325 558.78058 547.65723 557.47046
## 7605 2014-01-29 MSFT 31.858652 36.66000 36.88000 35.90000 35.98000
## 7606 2014-01-29 TWTR 59.450001 59.45000 60.95000 58.60000 59.62000
## 7607 2014-01-30 AAPL 63.923672 71.39714 72.35714 70.95715 71.79143
## 7608 2014-01-30 AMZN 403.010010 403.01001 406.25000 387.70001 393.76999
## 7609 2014-01-30 FB 61.080002 61.08000 62.50000 60.46000 62.12000
## 7610 2014-01-30 GOOG 565.575073 565.57507 574.09314 561.52026 570.36212
## 7611 2014-01-30 MSFT 32.032455 36.86000 36.88000 36.23000 36.79000
## 7612 2014-01-30 TWTR 63.470001 63.47000 65.24000 62.80000 63.98000
## 7613 2014-01-31 AAPL 64.028564 71.51428 71.64714 70.50714 70.74000
## 7614 2014-01-31 AMZN 358.690002 358.69000 375.45001 357.76001 371.76001
## 7615 2014-01-31 FB 62.570000 62.57000 63.37000 60.17000 60.47000
## 7616 2014-01-31 GOOG 588.279968 588.27997 591.05457 573.41571 583.48792
## 7617 2014-01-31 MSFT 32.884098 37.84000 37.89000 36.56000 36.95000
## 7618 2014-01-31 TWTR 64.500000 64.50000 65.37000 62.65000 63.39000
## 7619 2014-02-03 AAPL 64.147514 71.64714 72.53286 71.32858 71.80143
## 7620 2014-02-03 AMZN 346.149994 346.14999 360.85001 340.10001 358.98001
## 7621 2014-02-03 FB 61.480000 61.48000 63.77000 60.70000 63.03000
## 7622 2014-02-03 GOOG 564.598755 564.59875 588.65356 563.89142 587.39832
## 7623 2014-02-03 MSFT 31.702232 36.48000 37.99000 36.43000 37.74000
## 7624 2014-02-03 TWTR 65.250000 65.25000 66.48000 64.21000 65.92000
## 7625 2014-02-04 AAPL 65.076096 72.68429 72.78000 71.82286 72.26428
## 7626 2014-02-04 AMZN 347.950012 347.95001 354.00000 344.01999 349.59000
## 7627 2014-02-04 FB 62.750000 62.75000 63.14000 61.82000 62.05000
## 7628 2014-02-04 GOOG 566.954895 566.95489 575.34344 566.38208 566.87024
## 7629 2014-02-04 MSFT 31.589252 36.35000 37.19000 36.25000 36.97000
## 7630 2014-02-04 TWTR 66.320000 66.32000 66.37000 64.50000 66.25000
## 7631 2014-02-05 AAPL 65.562119 73.22714 73.61143 72.32143 72.36571
## 7632 2014-02-05 AMZN 346.450012 346.45001 349.37000 337.73001 346.00000
## 7633 2014-02-05 FB 62.189999 62.19000 63.16000 61.27000 62.74000
## 7634 2014-02-05 GOOG 569.465515 569.46551 573.23639 561.90387 569.55518
## 7635 2014-02-05 MSFT 31.128660 35.82000 36.47000 35.80000 36.29000
## 7636 2014-02-05 TWTR 65.970001 65.97000 67.24000 64.80000 67.16000
## 7637 2014-02-06 AAPL 65.944275 73.21571 73.35714 72.54429 72.86571
## 7638 2014-02-06 AMZN 354.589996 354.59000 354.82001 347.39999 347.39999
## 7639 2014-02-06 FB 62.160000 62.16000 62.78000 61.46000 61.46000
## 7640 2014-02-06 GOOG 577.814209 577.81421 577.91382 571.63238 573.41571
## 7641 2014-02-06 MSFT 31.441504 36.18000 36.25000 35.69000 35.80000
## 7642 2014-02-06 TWTR 50.029999 50.03000 53.90000 49.99000 50.61000
## 7643 2014-02-07 AAPL 66.866844 74.24000 74.70428 73.91143 74.48286
## 7644 2014-02-07 AMZN 361.079987 361.07999 361.79999 352.48999 358.98001
## 7645 2014-02-07 FB 64.320000 64.32000 64.57000 62.22000 62.27000
## 7646 2014-02-07 GOOG 586.521545 586.52154 586.75073 578.11310 581.63489
## 7647 2014-02-07 MSFT 31.771749 36.56000 36.59000 36.01000 36.32000
## 7648 2014-02-07 TWTR 54.349998 54.35000 54.92000 50.75000 51.23000
## 7649 2014-02-10 AAPL 68.064728 75.57000 75.99857 74.00000 74.09428
## 7650 2014-02-10 AMZN 360.869995 360.87000 365.00000 359.35001 361.60998
## 7651 2014-02-10 FB 63.549999 63.55000 64.49000 63.47000 64.30000
## 7652 2014-02-10 GOOG 584.274963 584.27496 588.99231 582.32727 583.71210
## 7653 2014-02-10 MSFT 31.980322 36.80000 36.80000 36.29000 36.63000
## 7654 2014-02-10 TWTR 52.919998 52.92000 54.59000 52.34000 54.50000
## 7655 2014-02-11 AAPL 68.961555 76.56571 76.82143 75.64286 75.80143
## 7656 2014-02-11 AMZN 361.790009 361.79001 363.60998 356.25000 361.84000
## 7657 2014-02-11 FB 64.849998 64.85000 65.00000 63.35000 63.75000
## 7658 2014-02-11 GOOG 592.867798 592.86780 593.70966 583.91632 587.88147
## 7659 2014-02-11 MSFT 32.301857 37.17000 37.26000 36.86000 36.88000
## 7660 2014-02-11 TWTR 54.000000 54.00000 54.40000 53.10000 53.20000
## 7661 2014-02-12 AAPL 68.956413 76.56000 77.08000 76.17714 76.70715
## 7662 2014-02-12 AMZN 349.250000 349.25000 357.75000 346.32001 356.42999
## 7663 2014-02-12 FB 64.449997 64.45000 65.06000 64.05000 64.92000
## 7664 2014-02-12 GOOG 591.129272 591.12927 592.77814 588.48419 592.27997
## 7665 2014-02-12 MSFT 32.562565 37.47000 37.60000 37.30000 37.35000
## 7666 2014-02-12 TWTR 56.849998 56.85000 57.00000 54.76000 55.05000
## 7667 2014-02-13 AAPL 70.051384 77.77571 77.83572 76.31428 76.38000
## 7668 2014-02-13 AMZN 357.200012 357.20001 357.20001 346.50000 347.70001
## 7669 2014-02-13 FB 67.330002 67.33000 67.33000 64.05000 64.18000
## 7670 2014-02-13 GOOG 597.709656 597.70966 597.70966 587.62744 588.17041
## 7671 2014-02-13 MSFT 32.684231 37.61000 37.86000 37.33000 37.33000
## 7672 2014-02-13 TWTR 56.470001 56.47000 58.98000 55.46000 56.07000
## 7673 2014-02-14 AAPL 69.994781 77.71286 77.99715 77.31571 77.49571
## 7674 2014-02-14 AMZN 357.350006 357.35001 359.34000 353.35001 359.34000
## 7675 2014-02-14 FB 67.089996 67.09000 67.58000 66.72000 67.50000
## 7676 2014-02-14 GOOG 599.154236 599.15424 599.94623 594.17291 595.57263
## 7677 2014-02-14 MSFT 32.692909 37.62000 37.78000 37.33000 37.39000
## 7678 2014-02-14 TWTR 57.439999 57.44000 57.86000 56.70000 57.02000
## 7679 2014-02-18 AAPL 70.252129 77.99857 78.74143 77.94428 78.00000
## 7680 2014-02-18 AMZN 353.649994 353.64999 355.73001 349.45001 355.28000
## 7681 2014-02-18 FB 67.300003 67.30000 67.54000 66.07000 66.94000
## 7682 2014-02-18 GOOG 603.179138 603.17914 604.17041 597.75946 598.46179
## 7683 2014-02-18 MSFT 32.762959 37.42000 37.78000 37.41000 37.63000
## 7684 2014-02-18 TWTR 58.180000 58.18000 58.64000 56.77000 57.88000
## 7685 2014-02-19 AAPL 69.142990 76.76714 78.12714 76.33572 77.82143
## 7686 2014-02-19 AMZN 347.380005 347.38000 354.54001 346.10001 352.64002
## 7687 2014-02-19 FB 68.059998 68.06000 69.08000 67.00000 67.05000
## 7688 2014-02-19 GOOG 598.925110 598.92511 602.35223 596.51410 600.39954
## 7689 2014-02-19 MSFT 32.841763 37.51000 37.75000 37.21000 37.22000
## 7690 2014-02-19 TWTR 55.500000 55.50000 58.95000 54.62000 58.47000
## 7691 2014-02-20 AAPL 68.342667 75.87857 76.71429 75.57143 76.14143
## 7692 2014-02-20 AMZN 349.799988 349.79999 350.45999 344.38000 348.79999
## 7693 2014-02-20 FB 69.629997 69.63000 70.11000 65.73000 67.73000
## 7694 2014-02-20 GOOG 599.806763 599.80676 601.19159 597.86902 599.32361
## 7695 2014-02-20 MSFT 33.051899 37.75000 37.87000 37.40000 37.57000
## 7696 2014-02-20 TWTR 56.630001 56.63000 57.08000 54.65000 55.82000
## 7697 2014-02-21 AAPL 67.583511 75.03571 76.36714 74.94286 76.11285
## 7698 2014-02-21 AMZN 346.760010 346.76001 354.14002 346.75000 352.44000
## 7699 2014-02-21 FB 68.589996 68.59000 69.96000 68.45000 69.69000
## 7700 2014-02-21 GOOG 599.647400 599.64740 602.67602 599.17413 601.64984
## 7701 2014-02-21 MSFT 33.253265 37.98000 38.35000 37.86000 37.94000
## 7702 2014-02-21 TWTR 55.919998 55.92000 57.20000 55.70000 57.10000
## 7703 2014-02-24 AAPL 67.879448 75.36429 75.70286 74.63143 74.73572
## 7704 2014-02-24 AMZN 351.779999 351.78000 353.00000 343.29001 345.19000
## 7705 2014-02-24 FB 70.779999 70.78000 71.44000 68.54000 68.74000
## 7706 2014-02-24 GOOG 603.991089 603.99109 607.80182 600.29993 600.42944
## 7707 2014-02-24 MSFT 32.999359 37.69000 37.98000 37.54000 37.69000
## 7708 2014-02-24 TWTR 55.779999 55.78000 56.49000 55.30000 56.03000
## 7709 2014-02-25 AAPL 67.173065 74.58000 75.65286 74.42857 75.62572
## 7710 2014-02-25 AMZN 358.320007 358.32001 361.07999 351.57999 353.00000
## 7711 2014-02-25 FB 69.849998 69.85000 71.00000 69.45000 70.95000
## 7712 2014-02-25 GOOG 607.722107 607.72211 609.96368 602.95001 605.69971
## 7713 2014-02-25 MSFT 32.868027 37.54000 37.85000 37.35000 37.61000
## 7714 2014-02-25 TWTR 54.959999 54.96000 55.95000 54.50000 55.89000
## 7715 2014-02-26 AAPL 66.567039 73.90714 75.00000 73.65714 74.80143
## 7716 2014-02-26 AMZN 359.799988 359.79999 364.75000 357.17001 359.85998
## 7717 2014-02-26 FB 69.260002 69.26000 71.22000 68.85000 70.19000
## 7718 2014-02-26 GOOG 607.806763 607.80676 612.14551 604.61377 609.71466
## 7719 2014-02-26 MSFT 32.806744 37.47000 37.74000 37.19000 37.58000
## 7720 2014-02-26 TWTR 55.869999 55.87000 56.99000 54.90000 55.00000
## 7721 2014-02-27 AAPL 67.894882 75.38143 75.54000 73.72143 73.87714
## 7722 2014-02-27 AMZN 360.130005 360.13000 360.59000 355.50000 357.22000
## 7723 2014-02-27 FB 68.940002 68.94000 70.01000 68.87000 69.34000
## 7724 2014-02-27 GOOG 607.328613 607.32861 609.82922 606.23267 606.92011
## 7725 2014-02-27 MSFT 33.148201 37.86000 37.89000 37.23000 37.45000
## 7726 2014-02-27 TWTR 55.770000 55.77000 56.69000 55.40000 56.34000
## 7727 2014-02-28 AAPL 67.710892 75.17714 76.10714 74.58857 75.58285
## 7728 2014-02-28 AMZN 362.100006 362.10001 365.87000 357.07999 360.60001
## 7729 2014-02-28 FB 68.459999 68.46000 69.88000 67.38000 69.47000
## 7730 2014-02-28 GOOG 605.555237 605.55524 609.80926 600.85785 607.89148
## 7731 2014-02-28 MSFT 33.542198 38.31000 38.46000 37.82000 37.98000
## 7732 2014-02-28 TWTR 54.910000 54.91000 56.00000 54.13000 55.93000
## 7733 2014-03-03 AAPL 67.906464 75.39429 75.80714 74.68714 74.77428
## 7734 2014-03-03 AMZN 359.779999 359.78000 360.95999 354.48001 358.73999
## 7735 2014-03-03 FB 67.410004 67.41000 68.05000 66.51000 66.96000
## 7736 2014-03-03 GOOG 599.099426 599.09943 601.66480 593.84412 601.12183
## 7737 2014-03-03 MSFT 33.078148 37.78000 38.13000 37.49000 37.92000
## 7738 2014-03-03 TWTR 53.709999 53.71000 54.40000 52.90000 53.89000
## 7739 2014-03-04 AAPL 68.354248 75.89143 76.09143 75.39571 75.85714
## 7740 2014-03-04 AMZN 363.899994 363.89999 365.67999 362.45999 363.89999
## 7741 2014-03-04 FB 68.800003 68.80000 68.90000 67.62000 68.66000
## 7742 2014-03-04 GOOG 605.186584 605.18658 605.72955 602.49170 605.23145
## 7743 2014-03-04 MSFT 33.629753 38.41000 38.48000 38.07000 38.20000
## 7744 2014-03-04 TWTR 54.279999 54.28000 55.28000 54.12000 54.25000
## 7745 2014-03-05 AAPL 68.498352 76.05143 76.39286 75.59000 75.84571
## 7746 2014-03-05 AMZN 372.369995 372.37000 372.73001 363.89999 364.13000
## 7747 2014-03-05 FB 71.570000 71.57000 71.97000 69.62000 69.69000
## 7748 2014-03-05 GOOG 606.855347 606.85535 609.25635 603.44318 605.25635
## 7749 2014-03-05 MSFT 33.367085 38.11000 38.27000 37.93000 38.25000
## 7750 2014-03-05 TWTR 54.380001 54.38000 55.03000 53.75000 54.53000
## 7751 2014-03-06 AAPL 68.291168 75.82143 76.34857 75.44286 76.11285
## 7752 2014-03-06 AMZN 372.160004 372.16000 375.32999 368.89999 374.04999
## 7753 2014-03-06 FB 70.839996 70.84000 71.89000 70.25000 71.88000
## 7754 2014-03-06 GOOG 607.527832 607.52783 610.78565 607.02472 608.85785
## 7755 2014-03-06 MSFT 33.402107 38.15000 38.24000 37.89000 38.14000
## 7756 2014-03-06 TWTR 54.830002 54.83000 56.09000 54.70000 54.91000
## 7757 2014-03-07 AAPL 68.251305 75.77715 75.99715 75.15000 75.87000
## 7758 2014-03-07 AMZN 372.059998 372.06000 374.98999 369.53000 374.57999
## 7759 2014-03-07 FB 69.800003 69.80000 71.18000 69.47000 71.08000
## 7760 2014-03-07 GOOG 605.126831 605.12683 611.20404 603.45807 611.10944
## 7761 2014-03-07 MSFT 33.183228 37.90000 38.36000 37.69000 38.28000
## 7762 2014-03-07 TWTR 53.529999 53.53000 55.20000 53.31000 55.18000
## 7763 2014-03-10 AAPL 68.313065 75.84571 76.19000 75.47714 75.48000
## 7764 2014-03-10 AMZN 370.529999 370.53000 372.73001 367.00000 372.69000
## 7765 2014-03-10 FB 72.029999 72.03000 72.15000 70.51000 70.77000
## 7766 2014-03-10 GOOG 603.522827 603.52283 606.54651 599.79681 605.57513
## 7767 2014-03-10 MSFT 33.113174 37.82000 38.01000 37.72000 37.99000
## 7768 2014-03-10 TWTR 53.880001 53.88000 54.59000 53.38000 54.09000
## 7769 2014-03-11 AAPL 68.978279 76.58428 76.96286 76.08428 76.49286
## 7770 2014-03-11 AMZN 368.820007 368.82001 372.79999 367.28000 370.98999
## 7771 2014-03-11 FB 70.099998 70.10000 72.59000 69.96000 72.50000
## 7772 2014-03-11 GOOG 597.754456 597.75446 604.89270 596.08575 604.61871
## 7773 2014-03-11 MSFT 33.288284 38.02000 38.23000 37.72000 37.87000
## 7774 2014-03-11 TWTR 54.020000 54.02000 55.84000 53.80000 54.16000
## 7775 2014-03-12 AAPL 69.045181 76.65857 76.76428 76.00000 76.35857
## 7776 2014-03-12 AMZN 370.640015 370.64002 371.16000 363.60998 366.39999
## 7777 2014-03-12 FB 70.879997 70.88000 71.35000 69.00000 69.86000
## 7778 2014-03-12 GOOG 601.395813 601.39581 601.66980 589.88397 595.96619
## 7779 2014-03-12 MSFT 33.507172 38.27000 38.43000 37.79000 37.80000
## 7780 2014-03-12 TWTR 54.500000 54.50000 55.30000 53.88000 54.25000
## 7781 2014-03-13 AAPL 68.278328 75.80714 77.09428 75.59428 76.77715
## 7782 2014-03-13 AMZN 371.510010 371.51001 383.10998 368.07999 376.62000
## 7783 2014-03-13 FB 68.830002 68.83000 71.35000 68.15000 71.29000
## 7784 2014-03-13 GOOG 592.309875 592.30988 602.98987 590.16791 601.71960
## 7785 2014-03-13 MSFT 33.174465 37.89000 38.45000 37.64000 38.42000
## 7786 2014-03-13 TWTR 53.570000 53.57000 55.45000 53.20000 54.90000
## 7787 2014-03-14 AAPL 67.511467 74.95571 75.84143 74.71429 75.54143
## 7788 2014-03-14 AMZN 373.739990 373.73999 378.57001 371.54999 372.79999
## 7789 2014-03-14 FB 67.720001 67.72000 69.43000 67.46000 68.49000
## 7790 2014-03-14 GOOG 584.210266 584.21027 593.21149 584.07574 588.78809
## 7791 2014-03-14 MSFT 33.008118 37.70000 38.14000 37.51000 37.65000
## 7792 2014-03-14 TWTR 51.919998 51.92000 53.91000 51.80000 53.40000
## 7793 2014-03-17 AAPL 67.775238 75.24857 75.71000 75.12143 75.38571
## 7794 2014-03-17 AMZN 375.040009 375.04001 378.85001 374.88000 375.72000
## 7795 2014-03-17 FB 68.739998 68.74000 68.95000 66.62000 68.18000
## 7796 2014-03-17 GOOG 593.824219 593.82422 596.29993 586.85535 587.42322
## 7797 2014-03-17 MSFT 33.314548 38.05000 38.41000 37.79000 37.90000
## 7798 2014-03-17 TWTR 52.049999 52.05000 52.49000 51.35000 52.08000
## 7799 2014-03-18 AAPL 68.374832 75.91428 75.99571 75.02857 75.12857
## 7800 2014-03-18 AMZN 378.769989 378.76999 379.00000 375.00000 377.32001
## 7801 2014-03-18 FB 69.190002 69.19000 69.60000 68.30000 68.76000
## 7802 2014-03-18 GOOG 603.368408 603.36841 603.50293 594.30243 595.10443
## 7803 2014-03-18 MSFT 34.627872 39.55000 39.90000 38.22000 38.26000
## 7804 2014-03-18 TWTR 51.130001 51.13000 52.21000 50.29000 52.03000
## 7805 2014-03-19 AAPL 68.356827 75.89429 76.60571 75.57143 76.03714
## 7806 2014-03-19 AMZN 373.230011 373.23001 379.00000 369.42001 378.76999
## 7807 2014-03-19 FB 68.239998 68.24000 69.29000 67.47000 69.17000
## 7808 2014-03-19 GOOG 597.385864 597.38586 603.73206 594.97492 603.63739
## 7809 2014-03-19 MSFT 34.382713 39.27000 39.55000 38.91000 39.47000
## 7810 2014-03-19 TWTR 51.240002 51.24000 51.98000 50.71000 50.80000
## 7811 2014-03-20 AAPL 68.027428 75.52857 76.09571 75.33572 75.69857
## 7812 2014-03-20 AMZN 368.970001 368.97000 373.00000 366.22000 370.64002
## 7813 2014-03-20 FB 66.970001 66.97000 68.23000 66.82000 68.01000
## 7814 2014-03-20 GOOG 596.344727 596.34473 602.54651 595.44812 597.73456
## 7815 2014-03-20 MSFT 35.310802 40.33000 40.65000 39.24000 39.25000
## 7816 2014-03-20 TWTR 50.119999 50.12000 51.66000 49.64000 51.00000
## 7817 2014-03-21 AAPL 68.563950 76.12428 76.25000 75.19000 75.99000
## 7818 2014-03-21 AMZN 360.619995 360.62000 372.84000 358.39999 371.00000
## 7819 2014-03-21 FB 67.239998 67.24000 67.92000 66.18000 67.53000
## 7820 2014-03-21 GOOG 589.311096 589.31110 602.55646 589.01721 600.90265
## 7821 2014-03-21 MSFT 35.161953 40.16000 40.94000 40.01000 40.72000
## 7822 2014-03-21 TWTR 50.919998 50.92000 50.92000 49.51000 50.24000
## 7823 2014-03-24 AAPL 69.377159 77.02715 77.21429 76.43714 76.91715
## 7824 2014-03-24 AMZN 351.850006 351.85001 361.50000 348.60001 360.09000
## 7825 2014-03-24 FB 64.099998 64.10000 67.36000 63.36000 67.19000
## 7826 2014-03-24 GOOG 576.802979 576.80298 590.23767 570.83539 589.88397
## 7827 2014-03-24 MSFT 35.459637 40.50000 40.64000 39.86000 40.34000
## 7828 2014-03-24 TWTR 48.770000 48.77000 50.94000 47.77000 50.69000
## 7829 2014-03-25 AAPL 70.123436 77.85571 77.96429 77.08428 77.35714
## 7830 2014-03-25 AMZN 354.709991 354.70999 358.97000 348.84000 354.03000
## 7831 2014-03-25 FB 64.889999 64.89000 66.19000 63.78000 64.89000
## 7832 2014-03-25 GOOG 577.196533 577.19653 582.73578 571.35840 580.82294
## 7833 2014-03-25 MSFT 35.319546 40.34000 40.99000 39.96000 40.66000
## 7834 2014-03-25 TWTR 47.880001 47.88000 49.70000 47.58000 49.35000
## 7835 2014-03-26 AAPL 69.453064 77.11143 78.42857 76.98000 78.07429
## 7836 2014-03-26 AMZN 343.410004 343.41000 357.60001 343.39999 357.13000
## 7837 2014-03-26 FB 60.389999 60.39000 64.95000 60.37000 64.74000
## 7838 2014-03-26 GOOG 563.871460 563.87146 583.59753 563.63733 578.83539
## 7839 2014-03-26 MSFT 34.838005 39.79000 40.71000 39.60000 40.48000
## 7840 2014-03-26 TWTR 44.430000 44.43000 48.30000 44.25000 48.06000
## 7841 2014-03-27 AAPL 69.154572 76.78000 77.35714 76.44572 77.14571
## 7842 2014-03-27 AMZN 338.470001 338.47000 344.00000 330.88000 343.14999
## 7843 2014-03-27 FB 60.970001 60.97000 61.90000 57.98000 60.51000
## 7844 2014-03-27 GOOG 556.930969 556.93097 566.44482 551.40613 566.44482
## 7845 2014-03-27 MSFT 34.461525 39.36000 39.97000 39.34000 39.74000
## 7846 2014-03-27 TWTR 46.320000 46.32000 46.40000 43.31000 45.09000
## 7847 2014-03-28 AAPL 69.077377 76.69428 76.99143 76.32143 76.90286
## 7848 2014-03-28 AMZN 338.290009 338.29001 347.00000 336.07999 340.04999
## 7849 2014-03-28 FB 60.009998 60.01000 61.95000 59.34000 61.34000
## 7850 2014-03-28 GOOG 558.456787 558.45679 564.87915 557.14038 559.66345
## 7851 2014-03-28 MSFT 35.284531 40.30000 40.64000 39.68000 39.79000
## 7852 2014-03-28 TWTR 47.299999 47.30000 47.34000 45.70000 46.65000
## 7853 2014-03-31 AAPL 69.061943 76.67714 77.25857 76.56143 77.03286
## 7854 2014-03-31 AMZN 336.369995 336.37000 346.29001 334.06000 342.39999
## 7855 2014-03-31 FB 60.240002 60.24000 61.52000 59.87000 60.78000
## 7856 2014-03-31 GOOG 555.445007 555.44501 565.44757 555.40515 565.33789
## 7857 2014-03-31 MSFT 35.888676 40.99000 41.50000 40.40000 40.43000
## 7858 2014-03-31 TWTR 46.669998 46.67000 47.75000 46.43000 47.55000
## 7859 2014-04-01 AAPL 69.693695 77.37857 77.41000 76.68143 76.82286
## 7860 2014-04-01 AMZN 342.989990 342.98999 344.42999 338.00000 338.09000
## 7861 2014-04-01 FB 62.619999 62.62000 62.66000 60.24000 60.46000
## 7862 2014-04-01 GOOG 565.607117 565.60712 566.89362 557.18024 557.18024
## 7863 2014-04-01 MSFT 36.265152 41.42000 41.59000 41.07000 41.15000
## 7864 2014-04-01 TWTR 46.980000 46.98000 47.59000 46.18000 46.71000
## 7865 2014-04-02 AAPL 69.809486 77.50714 77.64000 77.18000 77.48286
## 7866 2014-04-02 AMZN 341.959991 341.95999 348.29999 340.38000 345.98999
## 7867 2014-04-02 FB 62.720001 62.72000 63.91000 62.21000 63.21000
## 7868 2014-04-02 GOOG 565.447571 565.44757 603.17401 560.65076 598.34723
## 7869 2014-04-02 MSFT 36.203861 41.35000 41.66000 41.17000 41.44000
## 7870 2014-04-02 TWTR 45.730000 45.73000 47.44000 45.51000 47.40000
## 7871 2014-04-03 AAPL 69.325684 76.97000 77.50000 76.80572 77.34143
## 7872 2014-04-03 AMZN 333.619995 333.62000 342.50000 328.45999 341.82001
## 7873 2014-04-03 FB 59.490002 59.49000 63.17000 59.13000 62.55000
## 7874 2014-04-03 GOOG 568.180054 568.18005 585.67206 562.58545 568.28973
## 7875 2014-04-03 MSFT 35.906170 41.01000 41.29000 40.71000 41.29000
## 7876 2014-04-03 TWTR 44.049999 44.05000 45.61000 43.38000 45.48000
## 7877 2014-04-04 AAPL 68.428879 75.97429 77.14286 75.79714 77.11571
## 7878 2014-04-04 AMZN 323.000000 323.00000 335.44000 315.60998 335.14999
## 7879 2014-04-04 FB 56.750000 56.75000 60.20000 56.32000 59.94000
## 7880 2014-04-04 GOOG 541.652893 541.65289 576.18805 541.51331 573.07660
## 7881 2014-04-04 MSFT 34.908047 39.87000 41.39000 39.64000 41.25000
## 7882 2014-04-04 TWTR 43.139999 43.14000 44.87000 42.37000 44.20000
## 7883 2014-04-07 AAPL 67.354500 74.78142 75.84286 74.55572 75.43143
## 7884 2014-04-07 AMZN 317.760010 317.76001 324.94000 313.13000 320.98999
## 7885 2014-04-07 FB 56.950001 56.95000 58.00000 55.44000 55.90000
## 7886 2014-04-07 GOOG 536.676575 536.67657 546.97827 525.70667 539.25946
## 7887 2014-04-07 MSFT 34.846764 39.80000 40.27000 39.74000 39.96000
## 7888 2014-04-07 TWTR 42.450001 42.45000 44.60000 42.26000 42.87000
## 7889 2014-04-08 AAPL 67.350624 74.77715 75.16000 74.10000 75.02715
## 7890 2014-04-08 AMZN 327.070007 327.07001 328.00000 318.44000 321.88000
## 7891 2014-04-08 FB 58.189999 58.19000 58.71000 57.17000 57.68000
## 7892 2014-04-08 GOOG 553.380676 553.38068 553.48041 540.12707 541.11438
## 7893 2014-04-08 MSFT 34.864273 39.82000 39.93000 39.20000 39.75000
## 7894 2014-04-08 TWTR 41.779999 41.78000 43.42000 41.55000 43.42000
## 7895 2014-04-09 AAPL 68.235886 75.76000 75.78429 74.57429 74.66286
## 7896 2014-04-09 AMZN 331.809998 331.81000 332.17999 322.50000 328.47000
## 7897 2014-04-09 FB 62.410000 62.41000 62.46000 59.19000 59.63000
## 7898 2014-04-09 GOOG 562.595398 562.59540 563.82202 551.43603 558.08777
## 7899 2014-04-09 MSFT 35.433380 40.47000 40.55000 39.88000 39.93000
## 7900 2014-04-09 TWTR 42.490002 42.49000 43.06000 41.77000 42.23000
## 7901 2014-04-10 AAPL 67.355766 74.78286 76.03429 74.73857 75.81143
## 7902 2014-04-10 AMZN 317.109985 317.10998 331.00000 316.50000 330.60001
## 7903 2014-04-10 FB 59.160000 59.16000 63.18000 58.68000 63.08000
## 7904 2014-04-10 GOOG 539.468872 539.46887 563.45306 538.42175 563.45306
## 7905 2014-04-10 MSFT 34.461525 39.36000 40.69000 39.09000 40.44000
## 7906 2014-04-10 TWTR 41.340000 41.34000 43.25000 40.93000 42.85000
## 7907 2014-04-11 AAPL 66.857819 74.23000 74.69000 73.87714 74.14286
## 7908 2014-04-11 AMZN 311.730011 311.73001 316.50000 309.50000 314.00000
## 7909 2014-04-11 FB 58.529999 58.53000 60.31000 57.31000 57.60000
## 7910 2014-04-11 GOOG 529.147217 529.14722 538.52148 525.08838 531.09186
## 7911 2014-04-11 MSFT 34.330196 39.21000 39.79000 39.00000 39.00000
## 7912 2014-04-11 TWTR 40.049999 40.05000 41.10000 39.68000 40.79000
## 7913 2014-04-14 AAPL 67.124161 74.52571 74.59428 73.88715 74.55714
## 7914 2014-04-14 AMZN 315.910004 315.91000 320.48001 311.28000 317.67001
## 7915 2014-04-14 FB 58.889999 58.89000 60.45000 57.78000 60.09000
## 7916 2014-04-14 GOOG 531.061951 531.06195 542.61029 528.11005 536.77631
## 7917 2014-04-14 MSFT 34.303917 39.18000 39.41000 38.90000 39.11000
## 7918 2014-04-14 TWTR 40.869999 40.87000 41.95000 40.12000 41.40000
## 7919 2014-04-15 AAPL 66.645523 73.99429 74.52000 73.04714 74.32429
## 7920 2014-04-15 AMZN 316.079987 316.07999 318.28000 305.50000 316.70001
## 7921 2014-04-15 FB 59.090000 59.09000 59.68000 55.88000 59.29000
## 7922 2014-04-15 GOOG 534.971252 534.97125 536.97571 517.04047 535.35022
## 7923 2014-04-15 MSFT 34.802982 39.75000 39.96000 39.05000 39.34000
## 7924 2014-04-15 TWTR 45.520000 45.52000 45.55000 40.76000 41.28000
## 7925 2014-04-16 AAPL 66.780617 74.14429 74.44143 73.44857 74.00714
## 7926 2014-04-16 AMZN 323.679993 323.67999 324.00000 314.70999 321.17001
## 7927 2014-04-16 FB 59.720001 59.72000 60.19000 57.74000 59.79000
## 7928 2014-04-16 GOOG 555.016174 555.01617 555.47492 538.52148 541.51331
## 7929 2014-04-16 MSFT 35.372089 40.40000 40.42000 39.91000 40.06000
## 7930 2014-04-16 TWTR 44.419998 44.42000 45.56000 43.54000 45.42000
## 7931 2014-04-17 AAPL 67.543633 74.99143 75.39429 74.17142 74.28571
## 7932 2014-04-17 AMZN 324.910004 324.91000 328.66000 319.76001 319.76001
## 7933 2014-04-17 FB 58.939999 58.94000 60.58000 58.72000 59.30000
## 7934 2014-04-17 GOOG 534.632141 534.63214 547.99548 529.69574 547.30737
## 7935 2014-04-17 MSFT 35.030628 40.01000 40.20000 39.51000 40.01000
## 7936 2014-04-17 TWTR 45.009998 45.01000 46.55000 43.91000 44.66000
## 7937 2014-04-21 AAPL 68.345230 75.88143 76.02000 74.85143 75.04857
## 7938 2014-04-21 AMZN 330.869995 330.87000 331.14999 322.31000 323.97000
## 7939 2014-04-21 FB 61.240002 61.24000 61.24000 59.15000 59.46000
## 7940 2014-04-21 GOOG 527.172668 527.17267 535.23053 524.16089 534.63214
## 7941 2014-04-21 MSFT 34.969334 39.94000 40.15000 39.79000 40.13000
## 7942 2014-04-21 TWTR 46.130001 46.13000 46.30000 44.64000 44.96000
## 7943 2014-04-22 AAPL 68.413429 75.95715 75.97572 75.21429 75.47285
## 7944 2014-04-22 AMZN 329.320007 329.32001 337.50000 328.94000 332.00000
## 7945 2014-04-22 FB 63.029999 63.03000 63.44000 62.22000 62.65000
## 7946 2014-04-22 GOOG 533.345703 533.34570 535.75909 526.06567 527.19257
## 7947 2014-04-22 MSFT 35.013115 39.99000 40.14000 39.83000 39.96000
## 7948 2014-04-22 TWTR 46.020000 46.02000 47.09000 45.80000 46.23000
## 7949 2014-04-23 AAPL 67.519173 74.96429 75.87572 74.92142 75.58000
## 7950 2014-04-23 AMZN 324.579987 324.57999 333.13000 323.39002 333.06000
## 7951 2014-04-23 FB 61.360001 61.36000 63.48000 61.26000 63.45000
## 7952 2014-04-23 GOOG 525.497253 525.49725 532.40826 524.80914 532.32849
## 7953 2014-04-23 MSFT 34.750458 39.69000 39.99000 39.47000 39.99000
## 7954 2014-04-23 TWTR 45.950001 45.95000 46.17000 44.87000 45.88000
## 7955 2014-04-24 AAPL 73.054520 81.11000 81.42857 80.10429 81.17286
## 7956 2014-04-24 AMZN 337.149994 337.14999 337.39999 322.95001 329.67001
## 7957 2014-04-24 FB 60.869999 60.87000 63.65000 59.77000 63.60000
## 7958 2014-04-24 GOOG 523.722107 523.72211 530.19434 520.69043 528.61865
## 7959 2014-04-24 MSFT 34.899288 39.86000 39.97000 39.30000 39.74000
## 7960 2014-04-24 TWTR 44.820000 44.82000 46.79000 43.63000 46.71000
## 7961 2014-04-25 AAPL 73.591072 81.70571 81.71286 80.56571 80.64714
## 7962 2014-04-25 AMZN 303.829987 303.82999 316.48999 302.70999 316.25000
## 7963 2014-04-25 FB 57.709999 57.71000 60.01000 57.57000 59.97000
## 7964 2014-04-25 GOOG 514.766724 514.76672 523.26337 514.00879 521.07941
## 7965 2014-04-25 MSFT 34.943073 39.91000 40.68000 39.75000 40.29000
## 7966 2014-04-25 TWTR 41.610001 41.61000 44.44000 41.31000 44.29000
## 7967 2014-04-28 AAPL 76.441109 84.87000 85.10714 81.79285 81.82858
## 7968 2014-04-28 AMZN 296.579987 296.57999 304.39002 288.00000 304.00000
## 7969 2014-04-28 FB 56.139999 56.14000 58.31000 54.66000 58.05000
## 7970 2014-04-28 GOOG 515.734070 515.73407 517.18005 501.42334 515.76398
## 7971 2014-04-28 MSFT 35.783604 40.87000 41.29000 40.09000 40.14000
## 7972 2014-04-28 TWTR 40.730000 40.73000 42.35000 39.30000 41.76000
## 7973 2014-04-29 AAPL 76.214638 84.61857 85.14000 84.21571 84.82000
## 7974 2014-04-29 AMZN 300.380005 300.38000 301.84000 290.45001 296.44000
## 7975 2014-04-29 FB 58.150002 58.15000 58.28000 55.84000 56.09000
## 7976 2014-04-29 GOOG 526.255188 526.25519 528.01038 514.90631 515.48474
## 7977 2014-04-29 MSFT 35.468407 40.51000 41.19000 40.39000 41.10000
## 7978 2014-04-29 TWTR 42.619999 42.62000 43.97000 40.17000 40.53000
## 7979 2014-04-30 AAPL 75.926430 84.29857 85.63286 84.25714 84.66286
## 7980 2014-04-30 AMZN 304.130005 304.13000 304.56000 298.10001 298.10001
## 7981 2014-04-30 FB 59.779999 59.78000 59.85000 57.16000 57.58000
## 7982 2014-04-30 GOOG 525.218018 525.21802 526.55432 521.08935 526.15546
## 7983 2014-04-30 MSFT 35.372089 40.40000 40.50000 40.17000 40.40000
## 7984 2014-04-30 TWTR 38.970001 38.97000 38.98000 37.24000 37.66000
## 7985 2014-05-01 AAPL 76.105309 84.49715 84.97143 83.76572 84.57143
## 7986 2014-05-01 AMZN 307.890015 307.89002 310.48001 304.00000 304.13000
## 7987 2014-05-01 FB 61.150002 61.15000 62.28000 60.21000 60.43000
## 7988 2014-05-01 GOOG 529.895203 529.89520 531.47082 522.44562 525.66681
## 7989 2014-05-01 MSFT 35.021877 40.00000 40.36000 39.95000 40.24000
## 7990 2014-05-01 TWTR 39.090000 39.09000 40.77000 38.97000 39.01000
## 7991 2014-05-02 AAPL 76.246811 84.65429 84.88571 84.24429 84.62000
## 7992 2014-05-02 AMZN 308.010010 308.01001 313.29001 304.31000 310.42001
## 7993 2014-05-02 FB 60.459999 60.46000 61.89000 60.18000 61.30000
## 7994 2014-05-02 GOOG 526.484558 526.48456 532.53790 524.17090 532.29858
## 7995 2014-05-02 MSFT 34.750458 39.69000 40.34000 39.66000 40.31000
## 7996 2014-05-02 TWTR 39.020000 39.02000 39.86000 38.70000 39.20000
## 7997 2014-05-05 AAPL 77.325050 85.85143 85.85714 84.28571 84.30572
## 7998 2014-05-05 AMZN 310.049988 310.04999 310.23001 305.00000 306.37000
## 7999 2014-05-05 FB 61.220001 61.22000 61.35000 59.18000 59.67000
## 8000 2014-05-05 GOOG 526.364868 526.36487 527.45190 519.89264 523.38306
## 8001 2014-05-05 MSFT 34.522800 39.43000 39.64000 39.30000 39.52000
## 8002 2014-05-05 TWTR 38.750000 38.75000 39.60000 38.05000 38.52000
## 8003 2014-05-06 AAPL 76.482285 84.91572 86.34428 84.91572 85.97143
## 8004 2014-05-06 AMZN 297.380005 297.38000 309.81000 297.04001 309.53000
## 8005 2014-05-06 FB 58.529999 58.53000 61.15000 58.49000 60.98000
## 8006 2014-05-06 GOOG 513.729553 513.72955 525.36762 513.64978 523.79193
## 8007 2014-05-06 MSFT 34.198860 39.06000 39.35000 38.95000 39.29000
## 8008 2014-05-06 TWTR 31.850000 31.85000 36.10000 31.72000 35.61000
## 8009 2014-05-07 AAPL 76.214638 84.61857 85.32714 83.96143 85.03571
## 8010 2014-05-07 AMZN 292.709991 292.70999 296.39999 286.67999 295.56000
## 8011 2014-05-07 FB 57.389999 57.39000 59.30000 56.26000 58.77000
## 8012 2014-05-07 GOOG 508.563751 508.56375 515.26532 501.92197 514.37775
## 8013 2014-05-07 MSFT 34.514042 39.42000 39.51000 38.51000 39.22000
## 8014 2014-05-07 TWTR 30.660000 30.66000 32.00000 29.51000 31.97000
## 8015 2014-05-08 AAPL 76.078789 83.99857 84.91572 83.77143 84.03571
## 8016 2014-05-08 AMZN 288.320007 288.32001 295.88000 287.23001 290.82001
## 8017 2014-05-08 FB 56.759998 56.76000 58.82000 56.50000 57.23000
## 8018 2014-05-08 GOOG 509.600891 509.60089 515.81384 505.06335 507.06784
## 8019 2014-05-08 MSFT 34.706661 39.64000 39.90000 38.97000 39.34000
## 8020 2014-05-08 TWTR 31.959999 31.96000 32.98000 31.13000 31.48000
## 8021 2014-05-09 AAPL 75.761787 83.64857 83.75000 82.90429 83.50571
## 8022 2014-05-09 AMZN 292.239990 292.23999 293.67999 284.38000 290.57001
## 8023 2014-05-09 FB 57.240002 57.24000 57.65000 56.38000 56.85000
## 8024 2014-05-09 GOOG 517.309753 517.30975 518.47650 502.81952 509.35156
## 8025 2014-05-09 MSFT 34.619114 39.54000 39.85000 39.37000 39.54000
## 8026 2014-05-09 TWTR 32.049999 32.05000 33.11000 31.75000 32.23000
## 8027 2014-05-12 AAPL 76.705040 84.69000 84.80857 83.91428 83.92714
## 8028 2014-05-12 AMZN 302.859985 302.85998 303.34000 294.16000 294.29999
## 8029 2014-05-12 FB 59.830002 59.83000 59.90000 57.98000 57.98000
## 8030 2014-05-12 GOOG 528.469116 528.46912 528.73834 517.58899 522.07666
## 8031 2014-05-12 MSFT 34.995598 39.97000 40.02000 39.65000 39.74000
## 8032 2014-05-12 TWTR 33.939999 33.94000 34.10000 32.40000 33.08000
## 8033 2014-05-13 AAPL 76.825363 84.82286 84.93429 84.38571 84.57143
## 8034 2014-05-13 AMZN 304.640015 304.64002 305.60001 300.75000 302.60001
## 8035 2014-05-13 FB 59.830002 59.83000 60.89000 59.51000 59.66000
## 8036 2014-05-13 GOOG 531.630432 531.63043 534.60223 528.06018 529.43646
## 8037 2014-05-13 MSFT 35.639256 40.42000 40.50000 39.85000 39.92000
## 8038 2014-05-13 TWTR 33.389999 33.39000 34.06000 32.89000 33.84000
## 8039 2014-05-14 AAPL 76.839584 84.83857 85.34286 84.53429 84.63286
## 8040 2014-05-14 AMZN 297.619995 297.62000 304.64002 296.66000 302.50000
## 8041 2014-05-14 FB 59.230000 59.23000 60.45000 58.95000 59.53000
## 8042 2014-05-14 GOOG 525.208069 525.20807 531.54065 523.85175 531.54065
## 8043 2014-05-14 MSFT 35.480556 40.24000 40.45000 40.05000 40.30000
## 8044 2014-05-14 TWTR 32.849998 32.85000 33.83000 32.62000 33.35000
## 8045 2014-05-15 AAPL 76.186157 84.11714 85.22857 84.00571 84.95715
## 8046 2014-05-15 AMZN 295.190002 295.19000 299.20001 290.38000 298.01999
## 8047 2014-05-15 FB 57.919998 57.92000 59.38000 57.52000 59.26000
## 8048 2014-05-15 GOOG 518.556274 518.55627 524.43018 516.00330 524.26062
## 8049 2014-05-15 MSFT 34.916256 39.60000 40.40000 39.51000 40.09000
## 8050 2014-05-15 TWTR 32.770000 32.77000 33.29000 32.16000 33.02000
## 8051 2014-05-16 AAPL 77.310577 85.35857 85.36143 83.62857 84.09000
## 8052 2014-05-16 AMZN 297.700012 297.70001 298.88000 291.54999 292.79999
## 8053 2014-05-16 FB 58.020000 58.02000 58.45000 57.31000 58.31000
## 8054 2014-05-16 GOOG 519.204529 519.20453 520.37134 514.02875 519.96246
## 8055 2014-05-16 MSFT 35.119034 39.83000 39.84000 39.27000 39.67000
## 8056 2014-05-16 TWTR 32.259998 32.26000 33.21000 32.02000 32.95000
## 8057 2014-05-19 AAPL 78.226646 86.37000 86.76143 85.33285 85.40714
## 8058 2014-05-19 AMZN 296.760010 296.76001 299.00000 293.81000 295.76001
## 8059 2014-05-19 FB 59.209999 59.21000 59.56000 57.57000 57.89000
## 8060 2014-05-19 GOOG 527.411987 527.41199 528.32947 516.16589 518.27710
## 8061 2014-05-19 MSFT 35.048508 39.75000 39.82000 39.46000 39.61000
## 8062 2014-05-19 TWTR 32.070000 32.07000 32.44000 31.64000 32.05000
## 8063 2014-05-20 AAPL 78.242142 86.38715 86.62857 85.81857 86.35857
## 8064 2014-05-20 AMZN 301.190002 301.19000 304.45999 296.75000 297.10001
## 8065 2014-05-20 FB 58.560001 58.56000 60.19000 58.18000 59.50000
## 8066 2014-05-20 GOOG 528.319519 528.31952 534.76184 524.85901 528.28955
## 8067 2014-05-20 MSFT 34.986786 39.68000 39.94000 39.46000 39.68000
## 8068 2014-05-20 TWTR 31.770000 31.77000 32.39000 31.52000 32.00000
## 8069 2014-05-21 AAPL 78.449181 86.61571 86.67142 86.00857 86.26143
## 8070 2014-05-21 AMZN 305.010010 305.01001 305.95999 301.51999 302.20999
## 8071 2014-05-21 FB 60.490002 60.49000 60.50000 58.25000 58.56000
## 8072 2014-05-21 GOOG 537.464417 537.46442 537.70673 530.45361 531.44092
## 8073 2014-05-21 MSFT 35.577541 40.35000 40.35000 39.74000 39.80000
## 8074 2014-05-21 TWTR 31.750000 31.75000 31.95000 31.15000 31.85000
## 8075 2014-05-22 AAPL 78.573387 86.75285 87.12143 86.30000 86.65714
## 8076 2014-05-22 AMZN 304.910004 304.91000 308.54001 303.01001 305.04999
## 8077 2014-05-22 FB 60.520000 60.52000 61.48000 60.40000 60.94000
## 8078 2014-05-22 GOOG 543.567627 543.56763 546.10071 539.29938 539.64838
## 8079 2014-05-22 MSFT 35.357117 40.10000 40.35000 39.85000 40.29000
## 8080 2014-05-22 TWTR 31.520000 31.52000 32.25000 30.52000 31.33000
## 8081 2014-05-23 AAPL 79.460983 87.73286 87.81857 86.63857 86.75000
## 8082 2014-05-23 AMZN 312.239990 312.23999 312.35001 304.89999 305.45999
## 8083 2014-05-23 FB 61.349998 61.35000 61.45000 60.15000 60.41000
## 8084 2014-05-23 GOOG 551.186707 551.18671 552.12415 542.21137 545.76160
## 8085 2014-05-23 MSFT 35.374733 40.12000 40.37000 40.00000 40.37000
## 8086 2014-05-23 TWTR 30.500000 30.50000 31.68000 30.45000 31.51000
## 8087 2014-05-27 AAPL 80.948952 89.37572 89.40857 87.94714 87.98286
## 8088 2014-05-27 AMZN 310.820007 310.82001 314.63000 307.38000 314.41000
## 8089 2014-05-27 FB 63.480000 63.48000 63.51000 61.57000 61.62000
## 8090 2014-05-27 GOOG 564.400452 564.40045 564.45032 552.83221 554.47766
## 8091 2014-05-27 MSFT 35.436462 40.19000 40.26000 39.81000 40.26000
## 8092 2014-05-27 TWTR 30.510000 30.51000 31.20000 30.38000 30.94000
## 8093 2014-05-28 AAPL 80.739334 89.14429 89.97572 89.11143 89.43143
## 8094 2014-05-28 AMZN 310.160004 310.16000 313.82001 307.42001 309.50000
## 8095 2014-05-28 FB 63.509998 63.51000 64.14000 62.62000 63.39000
## 8096 2014-05-28 GOOG 560.142151 560.14215 566.28528 559.46399 563.02423
## 8097 2014-05-28 MSFT 35.277756 40.01000 40.19000 39.82000 40.14000
## 8098 2014-05-28 TWTR 33.770000 33.77000 33.84000 31.09000 31.50000
## 8099 2014-05-29 AAPL 82.210480 90.76857 90.98143 89.68143 89.69286
## 8100 2014-05-29 AMZN 313.779999 313.78000 314.87000 310.20001 310.42001
## 8101 2014-05-29 FB 63.830002 63.83000 64.30000 63.51000 63.84000
## 8102 2014-05-29 GOOG 558.546509 558.54651 562.45575 557.18024 561.80756
## 8103 2014-05-29 MSFT 35.568729 40.34000 40.35000 39.91000 40.15000
## 8104 2014-05-29 TWTR 34.000000 34.00000 35.14000 33.88000 34.67000
## 8105 2014-05-30 AAPL 81.902557 90.42857 92.02428 89.84286 91.14000
## 8106 2014-05-30 AMZN 312.549988 312.54999 314.64999 307.57001 314.42999
## 8107 2014-05-30 FB 63.299999 63.30000 64.17000 62.56000 63.95000
## 8108 2014-05-30 GOOG 558.357056 558.35706 559.81305 554.38794 559.26453
## 8109 2014-05-30 MSFT 36.097755 40.94000 40.97000 40.25000 40.45000
## 8110 2014-05-30 TWTR 32.439999 32.44000 33.86000 32.11000 33.73000
## 8111 2014-06-02 AAPL 81.339699 89.80714 90.69000 88.92857 90.56571
## 8112 2014-06-02 AMZN 308.839996 308.84000 312.60001 307.00000 312.59000
## 8113 2014-06-02 FB 63.080002 63.08000 63.59000 62.05000 63.23000
## 8114 2014-06-02 GOOG 552.413330 552.41333 559.36426 544.23578 559.16480
## 8115 2014-06-02 MSFT 35.965500 40.79000 41.09000 40.68000 40.95000
## 8116 2014-06-02 TWTR 31.750000 31.75000 33.20000 31.62000 32.89000
## 8117 2014-06-03 AAPL 82.489952 91.07714 91.24857 89.75000 89.78000
## 8118 2014-06-03 AMZN 307.190002 307.19000 307.92001 305.07001 305.75000
## 8119 2014-06-03 FB 62.869999 62.87000 63.42000 62.32000 62.62000
## 8120 2014-06-03 GOOG 543.447937 543.44794 550.82770 541.06451 549.48138
## 8121 2014-06-03 MSFT 35.524639 40.29000 40.68000 40.25000 40.60000
## 8122 2014-06-03 TWTR 32.580002 32.58000 32.69000 31.65000 31.73000
## 8123 2014-06-04 AAPL 83.431915 92.11714 92.55572 90.87286 91.06286
## 8124 2014-06-04 AMZN 306.779999 306.78000 309.50000 303.84000 306.85001
## 8125 2014-06-04 FB 63.340000 63.34000 63.59000 62.07000 62.45000
## 8126 2014-06-04 GOOG 543.168701 543.16870 547.10791 537.27490 540.01739
## 8127 2014-06-04 MSFT 35.551086 40.32000 40.37000 39.86000 40.21000
## 8128 2014-06-04 TWTR 32.900002 32.90000 33.32000 31.85000 32.49000
## 8129 2014-06-05 AAPL 83.759270 92.47857 92.76714 91.80143 92.31428
## 8130 2014-06-05 AMZN 323.570007 323.57001 327.94000 306.89999 308.10001
## 8131 2014-06-05 FB 63.189999 63.19000 64.36000 62.82000 63.66000
## 8132 2014-06-05 GOOG 552.383423 552.38342 553.43054 542.95929 544.90399
## 8133 2014-06-05 MSFT 36.335823 41.21000 41.25000 40.40000 40.59000
## 8134 2014-06-05 TWTR 33.889999 33.89000 34.89000 33.11000 33.67000
## 8135 2014-06-06 AAPL 83.528938 92.22429 93.03714 92.06715 92.84286
## 8136 2014-06-06 AMZN 329.670013 329.67001 330.88000 324.92999 325.00000
## 8137 2014-06-06 FB 62.500000 62.50000 63.48000 62.15000 63.37000
## 8138 2014-06-06 GOOG 554.806763 554.80676 556.53204 547.42706 556.53204
## 8139 2014-06-06 MSFT 36.573887 41.48000 41.66000 41.24000 41.48000
## 8140 2014-06-06 TWTR 33.330002 33.33000 34.41000 33.22000 34.14000
## 8141 2014-06-09 AAPL 84.865509 93.70000 93.88000 91.75000 92.70000
## 8142 2014-06-09 AMZN 327.500000 327.50000 333.00000 325.64999 331.57001
## 8143 2014-06-09 FB 62.880001 62.88000 63.34000 61.79000 62.40000
## 8144 2014-06-09 GOOG 560.580933 560.58093 561.35876 554.51758 555.62451
## 8145 2014-06-09 MSFT 36.388729 41.27000 41.48000 41.02000 41.39000
## 8146 2014-06-09 TWTR 34.470001 34.47000 34.55000 33.09000 33.24000
## 8147 2014-06-10 AAPL 85.363655 94.25000 95.05000 93.57000 94.73000
## 8148 2014-06-10 AMZN 332.410004 332.41000 335.50000 327.50000 327.64999
## 8149 2014-06-10 FB 65.769997 65.77000 65.82000 63.50000 63.53000
## 8150 2014-06-10 GOOG 559.015198 559.01520 562.05688 556.37250 558.97534
## 8151 2014-06-10 MSFT 36.247654 41.11000 41.16000 40.86000 41.03000
## 8152 2014-06-10 TWTR 35.369999 35.37000 35.50000 34.66000 34.73000
## 8153 2014-06-11 AAPL 85.010437 93.86000 94.76000 93.47000 94.13000
## 8154 2014-06-11 AMZN 335.200012 335.20001 340.72000 333.88000 336.00000
## 8155 2014-06-11 FB 65.779999 65.78000 65.80000 64.90000 65.32000
## 8156 2014-06-11 GOOG 557.309875 557.30988 558.34705 553.50037 556.47223
## 8157 2014-06-11 MSFT 36.027222 40.86000 41.07000 40.77000 40.93000
## 8158 2014-06-11 TWTR 35.540001 35.54000 35.97000 34.93000 35.07000
## 8159 2014-06-12 AAPL 83.588470 92.29000 94.12000 91.90000 94.04000
## 8160 2014-06-12 AMZN 325.910004 325.91000 335.54999 324.66000 335.54999
## 8161 2014-06-12 FB 64.290001 64.29000 66.47000 64.06000 65.85000
## 8162 2014-06-12 GOOG 549.840393 549.84039 556.46222 546.95831 555.77411
## 8163 2014-06-12 MSFT 35.780354 40.58000 40.88000 40.29000 40.81000
## 8164 2014-06-12 TWTR 36.790001 36.79000 37.27000 35.06000 35.06000
## 8165 2014-06-13 AAPL 82.673691 91.28000 92.44000 90.88000 92.20000
## 8166 2014-06-13 AMZN 326.269989 326.26999 329.29999 323.53000 327.04999
## 8167 2014-06-13 FB 64.500000 64.50000 64.97000 63.83000 64.70000
## 8168 2014-06-13 GOOG 550.249268 550.24927 550.78784 544.06628 550.74793
## 8169 2014-06-13 MSFT 36.353462 41.23000 41.57000 40.86000 41.10000
## 8170 2014-06-13 TWTR 36.900002 36.90000 37.25000 35.90000 36.85000
## 8171 2014-06-16 AAPL 83.506935 92.20000 92.75000 91.45000 91.51000
## 8172 2014-06-16 AMZN 327.619995 327.62000 328.69000 323.51999 324.85998
## 8173 2014-06-16 FB 64.190002 64.19000 64.88000 63.75000 64.16000
## 8174 2014-06-16 GOOG 542.789795 542.78980 548.11517 540.03735 547.75617
## 8175 2014-06-16 MSFT 36.591522 41.50000 41.61000 41.04000 41.04000
## 8176 2014-06-16 TWTR 38.020000 38.02000 38.17000 36.44000 36.70000
## 8177 2014-06-17 AAPL 83.398270 92.08000 92.70000 91.80000 92.31000
## 8178 2014-06-17 AMZN 325.619995 325.62000 331.34000 325.23001 327.54001
## 8179 2014-06-17 FB 64.400002 64.40000 64.88000 63.93000 64.10000
## 8180 2014-06-17 GOOG 541.523254 541.52325 543.82690 537.85333 542.70996
## 8181 2014-06-17 MSFT 36.750233 41.68000 41.91000 40.34000 41.29000
## 8182 2014-06-17 TWTR 38.020000 38.02000 38.55000 37.30000 38.03000
## 8183 2014-06-18 AAPL 83.488853 92.18000 92.29000 91.35000 92.27000
## 8184 2014-06-18 AMZN 334.380005 334.38000 335.75000 325.00000 328.00000
## 8185 2014-06-18 FB 65.599998 65.60000 65.75000 64.05000 64.49000
## 8186 2014-06-18 GOOG 551.854858 551.85486 552.04437 542.51056 543.36816
## 8187 2014-06-18 MSFT 36.723782 41.65000 41.74000 41.18000 41.61000
## 8188 2014-06-18 TWTR 38.740002 38.74000 38.83000 37.75000 38.16000
## 8189 2014-06-19 AAPL 83.199013 91.86000 92.30000 91.34000 92.29000
## 8190 2014-06-19 AMZN 327.000000 327.00000 338.89999 325.98001 335.26001
## 8191 2014-06-19 FB 64.339996 64.34000 65.58000 64.21000 65.46000
## 8192 2014-06-19 GOOG 553.380676 553.38068 553.48041 547.00818 552.72247
## 8193 2014-06-19 MSFT 36.600338 41.51000 41.77000 41.33000 41.57000
## 8194 2014-06-19 TWTR 38.900002 38.90000 39.30000 38.32000 38.73000
## 8195 2014-06-20 AAPL 82.338593 90.91000 92.55000 90.90000 91.85000
## 8196 2014-06-20 AMZN 324.200012 324.20001 328.22000 320.42001 327.76001
## 8197 2014-06-20 FB 64.500000 64.50000 64.81000 63.35000 64.46000
## 8198 2014-06-20 GOOG 554.836670 554.83667 556.05335 548.88501 555.32538
## 8199 2014-06-20 MSFT 36.750233 41.68000 41.83000 41.38000 41.45000
## 8200 2014-06-20 TWTR 39.240002 39.24000 39.24000 37.77000 38.82000
## 8201 2014-06-23 AAPL 82.266121 90.83000 91.62000 90.60000 91.32000
## 8202 2014-06-23 AMZN 327.239990 327.23999 327.54999 321.41000 323.32999
## 8203 2014-06-23 FB 65.370003 65.37000 65.66000 64.22000 64.32000
## 8204 2014-06-23 GOOG 563.403198 563.40320 563.45306 552.73248 553.63000
## 8205 2014-06-23 MSFT 37.023575 41.99000 42.00000 41.69000 41.73000
## 8206 2014-06-23 TWTR 39.520000 39.52000 39.58000 38.73000 39.07000
## 8207 2014-06-24 AAPL 81.767960 90.28000 91.74000 90.19000 90.75000
## 8208 2014-06-24 AMZN 324.160004 324.16000 329.73001 322.73999 327.54001
## 8209 2014-06-24 FB 65.720001 65.72000 67.17000 65.27000 65.36000
## 8210 2014-06-24 GOOG 563.074097 563.07410 571.07812 559.47394 563.64252
## 8211 2014-06-24 MSFT 36.811954 41.75000 41.94000 41.56000 41.83000
## 8212 2014-06-24 TWTR 38.480000 38.48000 39.64000 38.26000 39.44000
## 8213 2014-06-25 AAPL 81.840439 90.36000 90.70000 89.65000 90.21000
## 8214 2014-06-25 AMZN 327.440002 327.44000 328.14999 321.73999 324.32999
## 8215 2014-06-25 FB 67.440002 67.44000 67.48000 65.57000 65.58000
## 8216 2014-06-25 GOOG 577.065674 577.06567 578.37207 563.67242 563.71234
## 8217 2014-06-25 MSFT 37.058838 42.03000 42.05000 41.46000 41.70000
## 8218 2014-06-25 TWTR 39.459999 39.46000 39.59000 38.01000 38.24000
## 8219 2014-06-26 AAPL 82.329529 90.90000 91.05000 89.80000 90.37000
## 8220 2014-06-26 AMZN 325.690002 325.69000 328.64999 322.13000 328.48999
## 8221 2014-06-26 FB 67.129997 67.13000 68.00000 66.90000 68.00000
## 8222 2014-06-26 GOOG 574.422913 574.42291 580.85529 570.28430 579.40924
## 8223 2014-06-26 MSFT 36.785511 41.72000 41.94000 41.43000 41.93000
## 8224 2014-06-26 TWTR 41.439999 41.44000 42.00000 39.81000 40.05000
## 8225 2014-06-27 AAPL 83.307701 91.98000 92.00000 90.77000 90.82000
## 8226 2014-06-27 AMZN 324.570007 324.57001 326.51999 323.26999 325.88000
## 8227 2014-06-27 FB 67.599998 67.60000 67.70000 66.84000 67.31000
## 8228 2014-06-27 GOOG 575.659546 575.65955 578.28235 572.22894 575.59967
## 8229 2014-06-27 MSFT 37.252815 42.25000 42.29000 41.51000 41.61000
## 8230 2014-06-27 TWTR 40.930000 40.93000 41.15000 40.11000 40.70000
## 8231 2014-06-30 AAPL 84.168129 92.93000 93.73000 92.09000 92.10000
## 8232 2014-06-30 AMZN 324.779999 324.78000 326.98001 322.23999 324.98001
## 8233 2014-06-30 FB 67.290001 67.29000 67.92000 67.13000 67.46000
## 8234 2014-06-30 GOOG 573.704895 573.70489 577.98315 573.17633 577.07562
## 8235 2014-06-30 MSFT 36.767872 41.70000 42.21000 41.70000 42.17000
## 8236 2014-06-30 TWTR 40.970001 40.97000 41.34000 40.35000 40.81000
## 8237 2014-07-01 AAPL 84.702461 93.52000 94.07000 93.13000 93.52000
## 8238 2014-07-01 AMZN 332.390015 332.39002 333.20001 325.10001 325.85998
## 8239 2014-07-01 FB 68.059998 68.06000 68.44000 67.39000 67.58000
## 8240 2014-07-01 GOOG 581.074646 581.07465 582.79993 575.07117 576.73657
## 8241 2014-07-01 MSFT 36.917759 41.87000 42.15000 41.69000 41.86000
## 8242 2014-07-01 TWTR 42.049999 42.05000 42.95000 41.91000 42.06000
## 8243 2014-07-02 AAPL 84.666267 93.48000 94.06000 93.09000 93.87000
## 8244 2014-07-02 AMZN 332.850006 332.85001 336.76001 331.66000 333.20001
## 8245 2014-07-02 FB 66.449997 66.45000 68.30000 65.79000 68.04000
## 8246 2014-07-02 GOOG 580.740601 580.74060 583.83710 578.80090 581.75281
## 8247 2014-07-02 MSFT 36.944218 41.90000 41.90000 41.53000 41.73000
## 8248 2014-07-02 TWTR 41.770000 41.77000 42.83000 41.42000 42.83000
## 8249 2014-07-03 AAPL 85.164391 94.03000 94.10000 93.20000 93.67000
## 8250 2014-07-03 AMZN 337.489990 337.48999 338.29999 333.07999 334.82999
## 8251 2014-07-03 FB 66.290001 66.29000 67.00000 65.76000 66.86000
## 8252 2014-07-03 GOOG 583.129028 583.12903 583.40826 579.32947 581.75281
## 8253 2014-07-03 MSFT 36.856037 41.80000 41.99000 41.56000 41.91000
## 8254 2014-07-03 TWTR 41.330002 41.33000 42.00000 40.83000 41.94000
## 8255 2014-07-07 AAPL 86.921494 95.97000 95.99000 94.10000 94.14000
## 8256 2014-07-07 AMZN 333.549988 333.54999 337.54999 332.51999 337.50000
## 8257 2014-07-07 FB 65.290001 65.29000 66.57000 65.12000 66.30000
## 8258 2014-07-07 GOOG 580.655823 580.65582 584.82434 578.00311 582.16168
## 8259 2014-07-07 MSFT 37.023575 41.99000 42.12000 41.71000 41.75000
## 8260 2014-07-07 TWTR 40.230000 40.23000 41.45000 40.14000 41.08000
## 8261 2014-07-08 AAPL 86.359947 95.35000 96.80000 93.92000 96.27000
## 8262 2014-07-08 AMZN 323.809998 323.81000 333.73999 321.39999 333.10001
## 8263 2014-07-08 FB 62.759998 62.76000 65.56000 62.21000 65.06000
## 8264 2014-07-08 GOOG 569.526367 569.52637 577.94128 564.58496 576.07837
## 8265 2014-07-08 MSFT 36.838398 41.78000 42.00000 41.61000 41.87000
## 8266 2014-07-08 TWTR 37.410000 37.41000 40.04000 36.84000 39.96000
## 8267 2014-07-09 AAPL 86.396164 95.39000 95.95000 94.76000 95.44000
## 8268 2014-07-09 AMZN 329.970001 329.97000 330.20001 323.14999 324.70999
## 8269 2014-07-09 FB 64.970001 64.97000 65.12000 63.15000 63.41000
## 8270 2014-07-09 GOOG 574.502686 574.50269 575.14093 567.81708 570.01501
## 8271 2014-07-09 MSFT 36.741417 41.67000 41.99000 41.53000 41.98000
## 8272 2014-07-09 TWTR 38.060001 38.06000 38.35000 37.35000 37.82000
## 8273 2014-07-10 AAPL 86.079193 95.04000 95.55000 93.52000 93.76000
## 8274 2014-07-10 AMZN 327.920013 327.92001 329.98001 322.64999 324.34000
## 8275 2014-07-10 FB 64.870003 64.87000 65.34000 63.05000 63.31000
## 8276 2014-07-10 GOOG 569.536316 569.53632 575.01129 563.46301 564.36054
## 8277 2014-07-10 MSFT 36.759052 41.69000 42.00000 41.05000 41.37000
## 8278 2014-07-10 TWTR 37.840000 37.84000 38.10000 36.11000 36.49000
## 8279 2014-07-11 AAPL 86.242210 95.22000 95.89000 94.86000 95.36000
## 8280 2014-07-11 AMZN 346.200012 346.20001 347.00000 334.70999 334.70999
## 8281 2014-07-11 FB 66.339996 66.34000 66.59000 64.79000 65.28000
## 8282 2014-07-11 GOOG 577.594238 577.59424 579.25964 569.85547 570.34412
## 8283 2014-07-11 MSFT 37.111736 42.09000 42.09000 41.48000 41.70000
## 8284 2014-07-11 TWTR 38.330002 38.33000 38.79000 38.00000 38.15000
## 8285 2014-07-14 AAPL 87.356232 96.45000 96.89000 95.65000 95.86000
## 8286 2014-07-14 AMZN 355.320007 355.32001 355.76999 345.35998 347.03000
## 8287 2014-07-14 FB 67.900002 67.90000 68.17000 66.90000 67.13000
## 8288 2014-07-14 GOOG 583.268616 583.26862 583.60773 576.44739 581.00482
## 8289 2014-07-14 MSFT 37.155827 42.14000 42.45000 42.04000 42.22000
## 8290 2014-07-14 TWTR 38.310001 38.31000 39.38000 38.20000 38.57000
## 8291 2014-07-15 AAPL 86.332787 95.32000 96.85000 95.03000 96.80000
## 8292 2014-07-15 AMZN 354.440002 354.44000 355.59000 349.39999 353.72000
## 8293 2014-07-15 FB 67.169998 67.17000 68.09000 66.26000 67.96000
## 8294 2014-07-15 GOOG 583.178894 583.17889 584.20105 574.98138 584.13623
## 8295 2014-07-15 MSFT 37.429161 42.45000 42.47000 42.03000 42.33000
## 8296 2014-07-15 TWTR 37.880001 37.88000 38.99000 37.62000 38.59000
## 8297 2014-07-16 AAPL 85.843697 94.78000 97.10000 94.74000 96.97000
## 8298 2014-07-16 AMZN 355.899994 355.89999 359.32001 353.00000 355.62000
## 8299 2014-07-16 FB 67.660004 67.66000 67.94000 67.07000 67.54000
## 8300 2014-07-16 GOOG 581.064697 581.06470 586.78894 580.60596 586.39008
## 8301 2014-07-16 MSFT 38.866379 44.08000 44.31000 42.48000 42.51000
## 8302 2014-07-16 TWTR 37.430000 37.43000 38.52000 37.10000 38.31000
## 8303 2014-07-17 AAPL 84.313034 93.09000 95.28000 92.57000 95.03000
## 8304 2014-07-17 AMZN 352.450012 352.45001 356.95999 351.38000 353.44000
## 8305 2014-07-17 FB 66.410004 66.41000 67.85000 66.04000 67.03000
## 8306 2014-07-17 GOOG 572.159119 572.15912 579.39923 567.05316 577.94324
## 8307 2014-07-17 MSFT 39.263149 44.53000 45.71000 44.25000 45.45000
## 8308 2014-07-17 TWTR 36.869999 36.87000 37.17000 36.38000 36.80000
## 8309 2014-07-18 AAPL 85.526695 94.43000 94.74000 93.02000 93.62000
## 8310 2014-07-18 AMZN 358.660004 358.66000 359.67999 352.07999 354.39999
## 8311 2014-07-18 FB 68.419998 68.42000 68.46000 66.16000 66.80000
## 8312 2014-07-18 GOOG 593.450684 593.45068 595.16596 580.40649 591.37640
## 8313 2014-07-18 MSFT 39.404221 44.69000 44.84000 44.25000 44.65000
## 8314 2014-07-18 TWTR 37.049999 37.05000 37.08000 35.95000 36.81000
## 8315 2014-07-21 AAPL 85.082901 93.94000 95.00000 93.72000 94.99000
## 8316 2014-07-21 AMZN 359.760010 359.76001 361.70999 356.72000 358.10001
## 8317 2014-07-21 FB 69.400002 69.40000 69.96000 68.50000 68.81000
## 8318 2014-07-21 GOOG 587.856018 587.85602 592.77252 583.63062 590.12982
## 8319 2014-07-21 MSFT 39.536484 44.84000 45.16000 44.22000 44.56000
## 8320 2014-07-21 TWTR 38.049999 38.05000 38.29000 36.85000 37.23000
## 8321 2014-07-22 AAPL 85.789352 94.72000 94.89000 94.12000 94.68000
## 8322 2014-07-22 AMZN 360.839996 360.84000 362.92999 355.25000 355.25000
## 8323 2014-07-22 FB 69.269997 69.27000 69.77000 68.61000 69.76000
## 8324 2014-07-22 GOOG 593.111633 593.11163 598.00818 588.98297 589.10260
## 8325 2014-07-22 MSFT 39.527664 44.83000 45.15000 44.59000 45.00000
## 8326 2014-07-22 TWTR 37.650002 37.65000 38.60000 37.45000 38.31000
## 8327 2014-07-23 AAPL 88.026482 97.19000 97.88000 95.17000 95.42000
## 8328 2014-07-23 AMZN 358.140015 358.14002 360.63000 356.62000 359.04999
## 8329 2014-07-23 FB 71.290001 71.29000 71.33000 69.61000 69.74000
## 8330 2014-07-23 GOOG 594.348206 594.34821 596.21307 590.87775 591.60577
## 8331 2014-07-23 MSFT 39.562931 44.87000 45.45000 44.62000 45.45000
## 8332 2014-07-23 TWTR 37.750000 37.75000 38.19000 37.56000 37.65000
## 8333 2014-07-24 AAPL 87.881531 97.03000 97.32000 96.42000 97.04000
## 8334 2014-07-24 AMZN 358.609985 358.60998 364.85001 358.51999 359.98001
## 8335 2014-07-24 FB 74.980003 74.98000 76.74000 74.51000 75.96000
## 8336 2014-07-24 GOOG 591.725403 591.72540 597.85858 590.14972 594.81696
## 8337 2014-07-24 MSFT 39.148525 44.40000 45.00000 44.32000 44.93000
## 8338 2014-07-24 TWTR 38.709999 38.71000 39.00000 37.85000 38.71000
## 8339 2014-07-25 AAPL 88.461205 97.67000 97.84000 96.64000 96.85000
## 8340 2014-07-25 AMZN 324.010010 324.01001 324.87000 314.76001 317.29999
## 8341 2014-07-25 FB 75.190002 75.19000 75.67000 74.66000 74.99000
## 8342 2014-07-25 GOOG 587.407288 587.40729 590.23950 585.42273 588.78351
## 8343 2014-07-25 MSFT 39.236694 44.50000 44.66000 44.30000 44.30000
## 8344 2014-07-25 TWTR 38.160000 38.16000 38.80000 38.02000 38.20000
## 8345 2014-07-28 AAPL 89.683922 99.02000 99.24000 97.55000 97.82000
## 8346 2014-07-28 AMZN 320.410004 320.41000 324.82001 316.50000 324.25000
## 8347 2014-07-28 FB 74.919998 74.92000 75.50000 73.85000 75.17000
## 8348 2014-07-28 GOOG 588.982971 588.98297 590.87775 583.15198 586.45990
## 8349 2014-07-28 MSFT 38.769382 43.97000 44.51000 43.93000 44.36000
## 8350 2014-07-28 TWTR 37.930000 37.93000 38.44000 37.56000 38.30000
## 8351 2014-07-29 AAPL 89.104279 98.38000 99.44000 98.25000 99.33000
## 8352 2014-07-29 AMZN 320.000000 320.00000 322.89999 319.50000 321.98001
## 8353 2014-07-29 FB 73.709999 73.71000 74.92000 73.42000 74.72000
## 8354 2014-07-29 GOOG 584.006592 584.00659 588.08539 581.91736 587.13800
## 8355 2014-07-29 MSFT 38.698841 43.89000 44.09000 43.64000 43.91000
## 8356 2014-07-29 TWTR 38.590000 38.59000 38.92000 37.99000 38.11000
## 8357 2014-07-30 AAPL 88.895943 98.15000 98.70000 97.67000 98.44000
## 8358 2014-07-30 AMZN 322.510010 322.51001 322.73001 318.50000 321.45001
## 8359 2014-07-30 FB 74.680000 74.68000 75.19000 74.13000 74.21000
## 8360 2014-07-30 GOOG 585.811646 585.81165 587.88599 582.40100 584.94403
## 8361 2014-07-30 MSFT 38.425499 43.58000 44.10000 43.29000 44.07000
## 8362 2014-07-30 TWTR 46.299999 46.30000 48.00000 45.65000 47.01000
## 8363 2014-07-31 AAPL 86.586395 95.60000 97.45000 95.33000 97.16000
## 8364 2014-07-31 AMZN 312.989990 312.98999 320.67999 311.85998 320.01001
## 8365 2014-07-31 FB 72.650002 72.65000 74.17000 72.44000 74.00000
## 8366 2014-07-31 GOOG 570.034973 570.03497 582.05200 568.43933 579.01031
## 8367 2014-07-31 MSFT 38.055195 43.16000 43.69000 43.08000 43.38000
## 8368 2014-07-31 TWTR 45.189999 45.19000 45.84000 44.30000 44.62000
## 8369 2014-08-01 AAPL 87.066406 96.13000 96.62000 94.81000 94.90000
## 8370 2014-08-01 AMZN 307.059998 307.06000 315.82999 304.59000 313.69000
## 8371 2014-08-01 FB 72.360001 72.36000 73.22000 71.55000 72.22000
## 8372 2014-08-01 GOOG 564.520081 564.52008 574.38306 561.30890 568.83826
## 8373 2014-08-01 MSFT 37.790665 42.86000 43.25000 42.60000 43.21000
## 8374 2014-08-01 TWTR 44.130001 44.13000 45.54000 43.81000 45.01000
## 8375 2014-08-04 AAPL 86.577316 95.59000 96.58000 95.17000 96.37000
## 8376 2014-08-04 AMZN 313.649994 313.64999 316.17999 308.50000 308.84000
## 8377 2014-08-04 FB 73.510002 73.51000 73.88000 72.36000 72.36000
## 8378 2014-08-04 GOOG 571.580750 571.58075 573.77472 562.55548 567.48199
## 8379 2014-08-04 MSFT 38.240353 43.37000 43.47000 42.81000 42.97000
## 8380 2014-08-04 TWTR 43.470001 43.47000 44.53000 43.44000 43.70000
## 8381 2014-08-05 AAPL 86.151657 95.12000 95.68000 94.36000 95.36000
## 8382 2014-08-05 AMZN 312.320007 312.32001 314.54999 310.06000 313.29999
## 8383 2014-08-05 FB 72.690002 72.69000 73.59000 72.18000 73.20000
## 8384 2014-08-05 GOOG 563.522827 563.52283 570.41394 561.06958 568.48920
## 8385 2014-08-05 MSFT 37.984650 43.08000 43.46000 42.83000 43.31000
## 8386 2014-08-05 TWTR 43.830002 43.83000 44.48000 43.02000 43.25000
## 8387 2014-08-06 AAPL 86.006714 94.96000 95.48000 94.71000 94.75000
## 8388 2014-08-06 AMZN 313.890015 313.89002 315.78000 310.20001 310.82999
## 8389 2014-08-06 FB 72.470001 72.47000 73.72000 71.79000 72.02000
## 8390 2014-08-06 GOOG 564.823303 564.82330 569.13745 558.46674 560.24188
## 8391 2014-08-06 MSFT 37.684860 42.74000 43.17000 42.21000 42.74000
## 8392 2014-08-06 TWTR 43.459999 43.46000 44.04000 42.75000 43.39000
## 8393 2014-08-07 AAPL 85.997597 94.48000 95.95000 94.10000 94.93000
## 8394 2014-08-07 AMZN 311.450012 311.45001 315.88000 309.64999 315.20999
## 8395 2014-08-07 FB 73.169998 73.17000 74.00000 72.70000 73.00000
## 8396 2014-08-07 GOOG 561.817505 561.81750 568.32965 559.56372 566.44482
## 8397 2014-08-07 MSFT 38.116905 43.23000 43.45000 42.65000 42.84000
## 8398 2014-08-07 TWTR 43.000000 43.00000 44.37000 42.89000 43.37000
## 8399 2014-08-08 AAPL 86.234283 94.74000 94.82000 93.28000 94.26000
## 8400 2014-08-08 AMZN 316.799988 316.79999 317.32001 310.66000 311.94000
## 8401 2014-08-08 FB 73.059998 73.06000 73.43000 72.56000 73.40000
## 8402 2014-08-08 GOOG 567.212708 567.21271 568.68866 558.81580 562.01697
## 8403 2014-08-08 MSFT 38.090458 43.20000 43.32000 42.91000 43.23000
## 8404 2014-08-08 TWTR 43.130001 43.13000 43.36000 42.51000 43.02000
## 8405 2014-08-11 AAPL 87.372047 95.99000 96.08000 94.84000 95.27000
## 8406 2014-08-11 AMZN 318.329987 318.32999 320.38000 316.88000 318.48001
## 8407 2014-08-11 FB 73.440002 73.44000 73.91000 73.06000 73.46000
## 8408 2014-08-11 GOOG 566.325134 566.32513 568.92798 564.45032 568.42938
## 8409 2014-08-11 MSFT 38.090458 43.20000 43.45000 43.02000 43.26000
## 8410 2014-08-11 TWTR 43.270000 43.27000 43.60000 42.71000 43.48000
## 8411 2014-08-12 AAPL 87.353836 95.97000 96.88000 95.61000 96.04000
## 8412 2014-08-12 AMZN 319.320007 319.32001 321.31000 316.95001 318.89002
## 8413 2014-08-12 FB 72.830002 72.83000 73.33000 72.22000 73.09000
## 8414 2014-08-12 GOOG 561.189270 561.18927 564.35059 559.34430 562.97437
## 8415 2014-08-12 MSFT 38.372604 43.52000 43.59000 43.00000 43.04000
## 8416 2014-08-12 TWTR 43.810001 43.81000 44.72000 43.61000 44.38000
## 8417 2014-08-13 AAPL 88.509834 97.24000 97.24000 96.04000 96.15000
## 8418 2014-08-13 AMZN 326.279999 326.28000 331.72000 326.14002 327.60001
## 8419 2014-08-13 FB 73.769997 73.77000 74.25000 73.05000 73.12000
## 8420 2014-08-13 GOOG 573.206238 573.20624 573.42566 564.20099 565.75671
## 8421 2014-08-13 MSFT 38.866379 44.08000 44.18000 43.52000 43.68000
## 8422 2014-08-13 TWTR 44.150002 44.15000 44.34000 43.62000 44.12000
## 8423 2014-08-14 AAPL 88.746475 97.50000 97.57000 96.80000 97.33000
## 8424 2014-08-14 AMZN 333.209991 333.20999 334.09000 326.70999 327.79999
## 8425 2014-08-14 FB 74.300003 74.30000 74.38000 73.69000 73.97000
## 8426 2014-08-14 GOOG 573.076599 573.07660 576.31775 569.31696 574.60242
## 8427 2014-08-14 MSFT 39.033894 44.27000 44.42000 44.01000 44.08000
## 8428 2014-08-14 TWTR 45.330002 45.33000 45.34000 44.04000 44.40000
## 8429 2014-08-15 AAPL 89.183418 97.98000 98.19000 96.86000 97.90000
## 8430 2014-08-15 AMZN 333.630005 333.63000 335.00000 328.32001 334.00000
## 8431 2014-08-15 FB 73.629997 73.63000 74.65000 73.00000 74.32000
## 8432 2014-08-15 GOOG 571.909851 571.90985 577.79364 568.95795 576.27783
## 8433 2014-08-15 MSFT 39.492397 44.79000 44.90000 44.40000 44.58000
## 8434 2014-08-15 TWTR 44.759998 44.76000 45.50000 44.44000 45.47000
## 8435 2014-08-18 AAPL 90.257462 99.16000 99.37000 97.98000 98.49000
## 8436 2014-08-18 AMZN 334.529999 334.53000 337.79999 333.76999 335.48001
## 8437 2014-08-18 FB 74.589996 74.59000 74.72000 73.96000 74.00000
## 8438 2014-08-18 GOOG 580.566040 580.56604 582.90961 574.42291 574.53259
## 8439 2014-08-18 MSFT 39.774544 45.11000 45.11000 44.68000 44.94000
## 8440 2014-08-18 TWTR 45.119999 45.12000 45.33000 44.77000 45.06000
## 8441 2014-08-19 AAPL 91.504433 100.53000 100.68000 99.32000 99.41000
## 8442 2014-08-19 AMZN 335.130005 335.13000 335.81000 333.01001 334.87000
## 8443 2014-08-19 FB 75.290001 75.29000 75.58000 74.51000 74.81000
## 8444 2014-08-19 GOOG 585.253174 585.25317 585.73187 582.40100 583.39825
## 8445 2014-08-19 MSFT 40.218159 45.33000 45.34000 44.83000 44.97000
## 8446 2014-08-19 TWTR 45.090000 45.09000 45.45000 45.03000 45.24000
## 8447 2014-08-20 AAPL 91.540871 100.57000 101.09000 99.95000 100.44000
## 8448 2014-08-20 AMZN 335.779999 335.78000 337.16000 334.01999 334.67999
## 8449 2014-08-20 FB 74.809998 74.81000 75.18000 74.62000 74.97000
## 8450 2014-08-20 GOOG 582.889648 582.88965 585.09363 580.97492 584.27588
## 8451 2014-08-20 MSFT 39.881020 44.95000 45.40000 44.90000 45.34000
## 8452 2014-08-20 TWTR 45.060001 45.06000 45.21000 44.76000 44.93000
## 8453 2014-08-21 AAPL 91.549965 100.58000 100.94000 100.11000 100.57000
## 8454 2014-08-21 AMZN 332.910004 332.91000 336.57999 332.23001 336.48001
## 8455 2014-08-21 FB 74.570000 74.57000 75.19000 74.41000 74.92000
## 8456 2014-08-21 GOOG 581.772766 581.77277 582.89966 579.54883 582.22150
## 8457 2014-08-21 MSFT 40.120560 45.22000 45.25000 44.83000 44.84000
## 8458 2014-08-21 TWTR 45.110001 45.11000 45.35000 44.84000 45.29000
## 8459 2014-08-22 AAPL 92.223526 101.32000 101.47000 100.19000 100.29000
## 8460 2014-08-22 AMZN 331.589996 331.59000 334.07999 330.79999 332.98999
## 8461 2014-08-22 FB 74.570000 74.57000 74.73000 73.57000 74.34000
## 8462 2014-08-22 GOOG 580.964966 580.96497 583.63361 579.05023 581.99213
## 8463 2014-08-22 MSFT 40.058468 45.15000 45.47000 45.07000 45.35000
## 8464 2014-08-22 TWTR 45.980000 45.98000 46.14000 44.80000 45.04000
## 8465 2014-08-25 AAPL 92.423790 101.54000 102.17000 101.28000 101.79000
## 8466 2014-08-25 AMZN 334.019989 334.01999 336.76999 332.70999 333.20999
## 8467 2014-08-25 FB 75.019997 75.02000 75.28000 74.79000 74.94000
## 8468 2014-08-25 GOOG 578.611450 578.61145 583.39825 577.41473 583.11902
## 8469 2014-08-25 MSFT 40.076210 45.17000 45.44000 45.04000 45.40000
## 8470 2014-08-25 TWTR 46.099998 46.10000 46.36000 45.70000 46.22000
## 8471 2014-08-26 AAPL 91.832115 100.89000 101.50000 100.86000 101.42000
## 8472 2014-08-26 AMZN 341.829987 341.82999 344.35998 334.54999 337.00000
## 8473 2014-08-26 FB 75.959999 75.96000 75.99000 74.73000 75.00000
## 8474 2014-08-26 GOOG 576.277832 576.27783 580.20703 575.00134 579.66852
## 8475 2014-08-26 MSFT 39.934250 45.01000 45.40000 44.94000 45.31000
## 8476 2014-08-26 TWTR 48.169998 48.17000 48.20000 46.04000 46.10000
## 8477 2014-08-27 AAPL 92.960800 102.13000 102.57000 100.70000 101.02000
## 8478 2014-08-27 AMZN 343.179993 343.17999 346.67001 341.34000 342.09000
## 8479 2014-08-27 FB 74.629997 74.63000 75.49000 74.46000 75.27000
## 8480 2014-08-27 GOOG 569.436584 569.43658 576.90613 568.54205 575.68945
## 8481 2014-08-27 MSFT 39.810036 44.87000 45.00000 44.76000 44.90000
## 8482 2014-08-27 TWTR 48.060001 48.06000 48.46000 47.18000 48.24000
## 8483 2014-08-28 AAPL 93.070038 102.25000 102.78000 101.56000 101.59000
## 8484 2014-08-28 AMZN 340.019989 340.01999 341.79001 338.79999 340.00000
## 8485 2014-08-28 FB 73.860001 73.86000 74.43000 73.73000 74.00000
## 8486 2014-08-28 GOOG 567.641541 567.64154 571.68048 565.54730 568.00055
## 8487 2014-08-28 MSFT 39.818905 44.88000 44.98000 44.61000 44.75000
## 8488 2014-08-28 TWTR 49.430000 49.43000 49.88000 47.86000 47.98000
## 8489 2014-08-29 AAPL 93.297585 102.50000 102.90000 102.20000 102.86000
## 8490 2014-08-29 AMZN 339.040009 339.04001 341.82001 337.67999 341.76001
## 8491 2014-08-29 FB 74.820000 74.82000 74.82000 74.01000 74.30000
## 8492 2014-08-29 GOOG 570.034973 570.03497 570.47375 565.51636 569.76569
## 8493 2014-08-29 MSFT 40.306885 45.43000 45.44000 44.86000 45.09000
## 8494 2014-08-29 TWTR 49.750000 49.75000 50.35000 49.13000 49.89000
## 8495 2014-09-02 AAPL 94.025787 103.30000 103.74000 102.72000 103.06000
## 8496 2014-09-02 AMZN 342.380005 342.38000 342.50000 337.16000 339.98001
## 8497 2014-09-02 FB 76.680000 76.68000 76.70000 74.82000 75.01000
## 8498 2014-09-02 GOOG 575.749268 575.74927 576.24793 569.62610 570.28430
## 8499 2014-09-02 MSFT 40.005222 45.09000 45.46000 44.85000 45.43000
## 8500 2014-09-02 TWTR 51.020000 51.02000 51.34000 49.90000 50.02000
## 8501 2014-09-03 AAPL 90.057220 98.94000 103.20000 98.58000 103.10000
## 8502 2014-09-03 AMZN 339.000000 339.00000 343.26999 337.54999 342.54001
## 8503 2014-09-03 FB 75.830002 75.83000 77.48000 75.60000 77.14000
## 8504 2014-09-03 GOOG 576.357605 576.35761 581.39380 573.42566 578.41199
## 8505 2014-09-03 MSFT 39.889885 44.96000 45.11000 44.53000 44.53000
## 8506 2014-09-03 TWTR 49.330002 49.33000 51.85000 49.05000 51.83000
## 8507 2014-09-04 AAPL 89.310822 98.12000 100.09000 97.79000 98.85000
## 8508 2014-09-04 AMZN 345.950012 345.95001 349.38000 343.57999 343.69000
## 8509 2014-09-04 FB 75.949997 75.95000 76.93000 75.53000 75.89000
## 8510 2014-09-04 GOOG 580.386536 580.38654 584.39557 577.63409 578.41199
## 8511 2014-09-04 MSFT 40.156052 45.26000 45.27000 44.72000 44.74000
## 8512 2014-09-04 TWTR 50.240002 50.24000 50.86000 49.22000 49.69000
## 8513 2014-09-05 AAPL 90.084518 98.97000 99.39000 98.31000 98.80000
## 8514 2014-09-05 AMZN 346.380005 346.38000 346.82999 342.50000 346.29999
## 8515 2014-09-05 FB 77.260002 77.26000 77.38000 75.60000 76.10000
## 8516 2014-09-05 GOOG 584.475342 584.47534 584.94403 580.35663 582.38104
## 8517 2014-09-05 MSFT 40.732754 45.91000 45.93000 45.11000 45.11000
## 8518 2014-09-05 TWTR 50.700001 50.70000 50.88000 49.52000 50.09000
## 8519 2014-09-08 AAPL 89.529274 98.36000 99.31000 98.05000 99.30000
## 8520 2014-09-08 AMZN 342.339996 342.34000 345.81000 339.04001 344.54001
## 8521 2014-09-08 FB 77.889999 77.89000 78.17000 77.01000 77.26000
## 8522 2014-09-08 GOOG 588.105347 588.10535 590.14972 584.69470 584.99390
## 8523 2014-09-08 MSFT 41.229603 46.47000 46.80000 45.99000 46.02000
## 8524 2014-09-08 TWTR 52.000000 52.00000 52.68000 51.68000 51.80000
## 8525 2014-09-09 AAPL 89.192490 97.99000 103.08000 96.14000 99.08000
## 8526 2014-09-09 AMZN 329.750000 329.75000 341.76001 329.17999 341.60998
## 8527 2014-09-09 FB 76.669998 76.67000 78.17000 76.20000 77.59000
## 8528 2014-09-09 GOOG 579.419189 579.41919 587.38733 578.41199 587.28760
## 8529 2014-09-09 MSFT 41.486900 46.76000 46.97000 46.42000 46.47000
## 8530 2014-09-09 TWTR 50.610001 50.61000 52.40000 50.22000 52.23000
## 8531 2014-09-10 AAPL 91.932259 101.00000 101.11000 97.76000 98.01000
## 8532 2014-09-10 AMZN 331.329987 331.32999 334.98001 328.82001 334.29999
## 8533 2014-09-10 FB 77.430000 77.43000 77.95000 76.51000 76.52000
## 8534 2014-09-10 GOOG 581.503479 581.50348 581.90241 575.36035 579.90784
## 8535 2014-09-10 MSFT 41.557877 46.84000 46.94000 46.28000 46.82000
## 8536 2014-09-10 TWTR 52.910000 52.91000 53.33000 51.85000 52.11000
## 8537 2014-09-11 AAPL 92.323639 101.43000 101.44000 99.62000 100.41000
## 8538 2014-09-11 AMZN 330.519989 330.51999 333.01001 326.39002 329.94000
## 8539 2014-09-11 FB 77.919998 77.92000 78.36000 77.05000 77.13000
## 8540 2014-09-11 GOOG 579.758301 579.75830 580.21704 574.68219 578.77100
## 8541 2014-09-11 MSFT 41.699841 47.00000 47.00000 46.47000 46.74000
## 8542 2014-09-11 TWTR 52.639999 52.64000 53.64000 52.18000 52.55000
## 8543 2014-09-12 AAPL 92.533028 101.66000 102.19000 101.08000 101.21000
## 8544 2014-09-12 AMZN 331.190002 331.19000 332.89002 328.79001 329.56000
## 8545 2014-09-12 FB 77.480003 77.48000 78.30000 77.10000 78.02000
## 8546 2014-09-12 GOOG 574.043945 574.04395 580.04749 572.88715 579.40924
## 8547 2014-09-12 MSFT 41.433666 46.70000 47.02000 46.60000 46.91000
## 8548 2014-09-12 TWTR 52.110001 52.11000 52.82000 52.02000 52.55000
## 8549 2014-09-15 AAPL 92.505692 101.63000 103.05000 101.44000 102.81000
## 8550 2014-09-15 AMZN 323.890015 323.89002 331.32999 319.00000 330.91000
## 8551 2014-09-15 FB 74.580002 74.58000 77.25000 73.43000 77.15000
## 8552 2014-09-15 GOOG 571.530884 571.53088 573.37579 566.65424 571.37128
## 8553 2014-09-15 MSFT 41.025547 46.24000 46.71000 46.10000 46.54000
## 8554 2014-09-15 TWTR 49.380001 49.38000 51.93000 47.56000 51.60000
## 8555 2014-09-16 AAPL 91.804832 100.86000 101.26000 98.89000 99.80000
## 8556 2014-09-16 AMZN 327.760010 327.76001 329.48001 320.10001 321.07001
## 8557 2014-09-16 FB 76.080002 76.08000 76.23000 73.07000 73.52000
## 8558 2014-09-16 GOOG 578.362122 578.36212 579.90784 571.09204 571.19177
## 8559 2014-09-16 MSFT 41.486900 46.76000 46.85000 46.29000 46.39000
## 8560 2014-09-16 TWTR 50.830002 50.83000 50.91000 48.40000 48.70000
## 8561 2014-09-17 AAPL 92.460182 101.58000 101.80000 100.59000 101.27000
## 8562 2014-09-17 AMZN 324.000000 324.00000 328.00000 321.51999 327.76001
## 8563 2014-09-17 FB 76.430000 76.43000 77.25000 75.57000 75.96000
## 8564 2014-09-17 GOOG 583.168884 583.16888 585.91138 577.19031 578.42194
## 8565 2014-09-17 MSFT 41.273960 46.52000 46.69000 46.23000 46.26000
## 8566 2014-09-17 TWTR 50.700001 50.70000 51.60000 50.16000 50.97000
## 8567 2014-09-18 AAPL 92.651321 101.79000 102.35000 101.56000 101.93000
## 8568 2014-09-18 AMZN 325.000000 325.00000 327.10001 323.70999 325.44000
## 8569 2014-09-18 FB 77.000000 77.00000 77.33000 76.52000 76.77000
## 8570 2014-09-18 GOOG 587.656616 587.65662 587.92584 583.39825 585.39282
## 8571 2014-09-18 MSFT 41.415932 46.68000 46.83000 46.46000 46.59000
## 8572 2014-09-18 TWTR 50.880001 50.88000 51.88000 50.53000 50.97000
## 8573 2014-09-19 AAPL 91.895859 100.96000 102.35000 100.50000 102.29000
## 8574 2014-09-19 AMZN 331.320007 331.32001 332.76001 325.57001 327.60001
## 8575 2014-09-19 FB 77.910004 77.91000 78.30000 76.44000 77.40000
## 8576 2014-09-19 GOOG 594.447937 594.44794 594.84686 587.88599 589.88049
## 8577 2014-09-19 MSFT 42.161198 47.52000 47.57000 46.60000 46.81000
## 8578 2014-09-19 TWTR 53.000000 53.00000 53.00000 50.18000 50.78000
## 8579 2014-09-22 AAPL 91.986862 101.06000 102.14000 100.58000 101.80000
## 8580 2014-09-22 AMZN 324.500000 324.50000 329.48999 321.06000 328.48999
## 8581 2014-09-22 FB 76.800003 76.80000 77.53000 75.95000 77.00000
## 8582 2014-09-22 GOOG 585.761780 585.76178 592.32275 581.86249 592.19415
## 8583 2014-09-22 MSFT 41.753071 47.06000 47.38000 46.98000 47.30000
## 8584 2014-09-22 TWTR 51.939999 51.94000 52.90000 51.36000 52.38000
## 8585 2014-09-23 AAPL 93.425018 102.64000 102.94000 100.54000 100.60000
## 8586 2014-09-23 AMZN 323.630005 323.63000 327.60001 321.25000 322.45999
## 8587 2014-09-23 FB 78.290001 78.29000 78.63000 76.04000 76.33000
## 8588 2014-09-23 GOOG 579.538879 579.53888 585.24323 579.40924 585.24323
## 8589 2014-09-23 MSFT 41.309456 46.56000 46.98000 46.47000 46.85000
## 8590 2014-09-23 TWTR 52.169998 52.17000 52.56000 51.02000 51.46000
## 8591 2014-09-24 AAPL 92.614929 101.75000 102.85000 101.20000 102.16000
## 8592 2014-09-24 AMZN 328.209991 328.20999 329.44000 319.56000 324.17001
## 8593 2014-09-24 FB 78.540001 78.54000 78.62000 77.51000 78.10000
## 8594 2014-09-24 GOOG 586.380066 586.38007 588.01562 578.93054 579.86798
## 8595 2014-09-24 MSFT 41.770817 47.08000 47.11000 46.34000 46.63000
## 8596 2014-09-24 TWTR 52.959999 52.96000 53.34000 52.13000 52.55000
## 8597 2014-09-25 AAPL 89.083282 97.87000 100.71000 97.72000 100.51000
## 8598 2014-09-25 AMZN 321.929993 321.92999 328.54001 321.39999 327.98999
## 8599 2014-09-25 FB 77.220001 77.22000 78.94000 77.13000 78.60000
## 8600 2014-09-25 GOOG 573.485474 573.48547 586.37012 572.60791 585.94128
## 8601 2014-09-25 MSFT 40.848106 46.04000 47.09000 46.03000 46.88000
## 8602 2014-09-25 TWTR 51.450001 51.45000 53.23000 51.27000 52.71000
## 8603 2014-09-26 AAPL 91.704720 100.75000 100.75000 98.40000 98.53000
## 8604 2014-09-26 AMZN 323.209991 323.20999 323.50000 317.64002 320.60001
## 8605 2014-09-26 FB 78.790001 78.79000 78.84000 77.33000 77.59000
## 8606 2014-09-26 GOOG 575.519897 575.51990 577.66400 573.08661 574.48279
## 8607 2014-09-26 MSFT 41.176369 46.41000 46.62000 45.76000 45.93000
## 8608 2014-09-26 TWTR 51.889999 51.89000 52.61000 51.70000 51.97000
## 8609 2014-09-29 AAPL 91.122177 100.11000 100.44000 98.63000 98.65000
## 8610 2014-09-29 AMZN 321.820007 321.82001 323.75000 319.00000 320.50000
## 8611 2014-09-29 FB 79.000000 79.00000 79.20000 77.91000 78.12000
## 8612 2014-09-29 GOOG 574.781921 574.78192 576.60693 569.60614 570.18457
## 8613 2014-09-29 MSFT 41.202984 46.44000 46.56000 45.76000 45.98000
## 8614 2014-09-29 TWTR 51.740002 51.74000 52.18000 50.88000 51.09000
## 8615 2014-09-30 AAPL 91.704720 100.75000 101.54000 100.53000 100.81000
## 8616 2014-09-30 AMZN 322.440002 322.44000 323.42999 318.51001 321.35998
## 8617 2014-09-30 FB 79.040001 79.04000 79.71000 78.60000 79.35000
## 8618 2014-09-30 GOOG 575.779175 575.77918 578.26239 571.28156 575.35040
## 8619 2014-09-30 MSFT 41.132004 46.36000 46.48000 46.01000 46.37000
## 8620 2014-09-30 TWTR 51.580002 51.58000 52.19000 51.17000 52.00000
## 8621 2014-10-01 AAPL 90.275642 99.18000 100.69000 98.70000 100.59000
## 8622 2014-10-01 AMZN 317.459991 317.45999 322.17001 315.54999 322.04001
## 8623 2014-10-01 FB 76.550003 76.55000 78.82000 75.90000 78.78000
## 8624 2014-10-01 GOOG 566.714111 566.71411 575.99860 565.45752 574.43292
## 8625 2014-10-01 MSFT 40.723885 45.90000 46.53000 45.85000 46.27000
## 8626 2014-10-01 TWTR 50.060001 50.06000 51.29000 49.15000 51.08000
## 8627 2014-10-02 AAPL 90.931023 99.90000 100.22000 98.04000 99.27000
## 8628 2014-10-02 AMZN 318.410004 318.41000 318.53000 311.31000 316.92001
## 8629 2014-10-02 FB 77.080002 77.08000 77.48000 75.64000 76.57000
## 8630 2014-10-02 GOOG 568.519104 568.51910 570.34412 561.77765 565.75671
## 8631 2014-10-02 MSFT 40.599667 45.76000 46.10000 45.64000 45.83000
## 8632 2014-10-02 TWTR 51.849998 51.85000 52.10000 50.01000 51.03000
## 8633 2014-10-03 AAPL 90.676155 99.62000 100.21000 99.04000 99.44000
## 8634 2014-10-03 AMZN 322.739990 322.73999 325.16000 319.53000 320.35998
## 8635 2014-10-03 FB 77.440002 77.44000 78.06000 77.26000 77.76000
## 8636 2014-10-03 GOOG 573.704895 573.70489 575.64459 570.93250 571.48102
## 8637 2014-10-03 MSFT 40.892460 46.09000 46.30000 45.61000 45.98000
## 8638 2014-10-03 TWTR 53.939999 53.94000 54.73000 52.11000 52.75000
## 8639 2014-10-06 AAPL 90.676155 99.62000 100.65000 99.42000 99.95000
## 8640 2014-10-06 AMZN 322.200012 322.20001 324.13000 319.60001 323.50000
## 8641 2014-10-06 FB 77.559998 77.56000 77.89000 76.85000 77.19000
## 8642 2014-10-06 GOOG 575.769226 575.76923 579.40924 572.86719 577.21527
## 8643 2014-10-06 MSFT 40.892460 46.09000 46.30000 45.92000 46.12000
## 8644 2014-10-06 TWTR 53.490002 53.49000 54.45000 53.23000 53.94000
## 8645 2014-10-07 AAPL 89.884239 98.75000 100.12000 98.73000 99.43000
## 8646 2014-10-07 AMZN 316.980011 316.98001 322.00000 316.67001 319.42999
## 8647 2014-10-07 FB 76.290001 76.29000 77.95000 76.24000 77.05000
## 8648 2014-10-07 GOOG 562.196472 562.19647 573.69495 562.19647 572.82733
## 8649 2014-10-07 MSFT 40.395603 45.53000 45.93000 45.42000 45.86000
## 8650 2014-10-07 TWTR 53.529999 53.53000 54.99000 53.10000 53.12000
## 8651 2014-10-08 AAPL 91.750206 100.80000 101.11000 98.31000 98.76000
## 8652 2014-10-08 AMZN 322.700012 322.70001 324.10998 314.14002 316.57999
## 8653 2014-10-08 FB 77.519997 77.52000 77.71000 75.10000 76.18000
## 8654 2014-10-08 GOOG 570.932495 570.93250 572.30872 555.96362 564.02148
## 8655 2014-10-08 MSFT 41.504650 46.78000 46.89000 45.34000 45.48000
## 8656 2014-10-08 TWTR 55.419998 55.42000 55.67000 52.60000 53.62000
## 8657 2014-10-09 AAPL 91.950462 101.02000 102.38000 100.61000 101.54000
## 8658 2014-10-09 AMZN 315.369995 315.37000 322.26999 314.51999 321.48999
## 8659 2014-10-09 FB 75.910004 75.91000 77.76000 75.85000 77.28000
## 8660 2014-10-09 GOOG 559.344299 559.34430 569.92529 557.52930 569.61609
## 8661 2014-10-09 MSFT 40.679520 45.85000 46.80000 45.74000 46.50000
## 8662 2014-10-09 TWTR 55.290001 55.29000 55.99000 54.92000 55.29000
## 8663 2014-10-10 AAPL 91.686493 100.73000 102.03000 100.30000 100.69000
## 8664 2014-10-10 AMZN 311.390015 311.39002 317.76999 311.38000 314.01999
## 8665 2014-10-10 FB 72.910004 72.91000 76.50000 72.76000 75.59000
## 8666 2014-10-10 GOOG 542.999207 542.99921 563.58270 542.56043 556.19299
## 8667 2014-10-10 MSFT 39.064751 44.03000 46.12000 43.95000 45.60000
## 8668 2014-10-10 TWTR 50.400002 50.40000 55.66000 50.30000 54.57000
## 8669 2014-10-13 AAPL 90.849098 99.81000 101.78000 99.81000 101.33000
## 8670 2014-10-13 AMZN 306.450012 306.45001 313.20001 303.47000 309.87000
## 8671 2014-10-13 FB 72.989998 72.99000 74.78000 72.52000 73.23000
## 8672 2014-10-13 GOOG 531.750061 531.75006 547.99548 531.64038 543.49780
## 8673 2014-10-13 MSFT 38.727615 43.65000 44.56000 43.49000 43.82000
## 8674 2014-10-13 TWTR 48.490002 48.49000 51.91000 48.26000 50.54000
## 8675 2014-10-14 AAPL 89.884239 98.75000 100.52000 98.57000 100.39000
## 8676 2014-10-14 AMZN 308.309998 308.31000 312.23999 305.75000 308.00000
## 8677 2014-10-14 FB 73.589996 73.59000 74.18000 72.05000 74.00000
## 8678 2014-10-14 GOOG 536.467102 536.46710 545.69183 531.71020 537.42450
## 8679 2014-10-14 MSFT 38.798595 43.73000 44.38000 43.56000 43.87000
## 8680 2014-10-14 TWTR 48.580002 48.58000 49.53000 47.08000 49.06000
## 8681 2014-10-15 AAPL 88.782898 97.54000 99.15000 95.18000 97.97000
## 8682 2014-10-15 AMZN 305.970001 305.97000 307.89999 299.10001 304.35001
## 8683 2014-10-15 FB 73.209999 73.21000 73.80000 70.32000 71.69000
## 8684 2014-10-15 GOOG 528.578796 528.57880 531.34119 516.88092 529.55609
## 8685 2014-10-15 MSFT 38.346107 43.22000 43.39000 42.10000 43.00000
## 8686 2014-10-15 TWTR 49.990002 49.99000 50.52000 46.38000 47.11000
## 8687 2014-10-16 AAPL 87.617805 96.26000 97.72000 95.41000 95.55000
## 8688 2014-10-16 AMZN 302.859985 302.85998 306.82001 293.82999 293.82999
## 8689 2014-10-16 FB 72.629997 72.63000 73.35000 70.58000 70.79000
## 8690 2014-10-16 GOOG 523.073914 523.07391 527.98041 513.58997 517.57898
## 8691 2014-10-16 MSFT 37.920231 42.74000 43.08000 42.22000 42.53000
## 8692 2014-10-16 TWTR 48.230000 48.23000 49.82000 47.17000 48.34000
## 8693 2014-10-17 AAPL 88.901215 97.67000 99.00000 96.81000 97.50000
## 8694 2014-10-17 AMZN 303.640015 303.64002 309.20001 302.72000 307.14999
## 8695 2014-10-17 FB 75.949997 75.95000 76.00000 73.75000 74.23000
## 8696 2014-10-17 GOOG 509.770416 509.77042 529.52618 507.13767 525.80640
## 8697 2014-10-17 MSFT 38.709869 43.63000 43.94000 42.79000 43.20000
## 8698 2014-10-17 TWTR 48.770000 48.77000 50.25000 48.65000 49.72000
## 8699 2014-10-20 AAPL 90.803581 99.76000 99.96000 98.22000 98.32000
## 8700 2014-10-20 AMZN 306.209991 306.20999 306.53000 302.01999 302.95001
## 8701 2014-10-20 FB 76.949997 76.95000 77.09000 75.38000 75.60000
## 8702 2014-10-20 GOOG 519.413940 519.41394 520.33142 506.70883 508.05514
## 8703 2014-10-20 MSFT 39.109131 44.08000 44.14000 42.81000 43.06000
## 8704 2014-10-20 TWTR 50.700001 50.70000 50.89000 48.80000 49.07000
## 8705 2014-10-21 AAPL 93.270294 102.47000 103.02000 101.27000 103.02000
## 8706 2014-10-21 AMZN 315.329987 315.32999 315.64002 307.07001 309.89999
## 8707 2014-10-21 FB 78.690002 78.69000 78.74000 77.15000 77.56000
## 8708 2014-10-21 GOOG 525.098328 525.09833 525.34766 517.68866 523.75201
## 8709 2014-10-21 MSFT 39.818905 44.88000 44.98000 44.19000 44.36000
## 8710 2014-10-21 TWTR 50.630001 50.63000 52.15000 50.30000 51.76000
## 8711 2014-10-22 AAPL 93.743599 102.99000 104.11000 102.60000 102.84000
## 8712 2014-10-22 AMZN 312.970001 312.97000 318.98001 312.64002 315.42999
## 8713 2014-10-22 FB 78.370003 78.37000 79.85000 78.01000 78.82000
## 8714 2014-10-22 GOOG 531.251465 531.25147 538.32202 527.35217 528.43915
## 8715 2014-10-22 MSFT 39.375294 44.38000 45.07000 44.23000 45.00000
## 8716 2014-10-22 TWTR 49.080002 49.08000 51.84000 49.00000 51.13000
## 8717 2014-10-23 AAPL 95.418404 104.83000 105.05000 103.63000 104.08000
## 8718 2014-10-23 AMZN 313.179993 313.17999 316.79999 311.39999 313.39999
## 8719 2014-10-23 FB 80.040001 80.04000 80.63000 79.01000 79.38000
## 8720 2014-10-23 GOOG 542.490601 542.49060 545.72174 534.38287 537.84332
## 8721 2014-10-23 MSFT 39.943119 45.02000 45.45000 44.53000 44.62000
## 8722 2014-10-23 TWTR 49.669998 49.67000 50.40000 49.20000 50.13000
## 8723 2014-10-24 AAPL 95.773392 105.22000 105.49000 104.53000 105.18000
## 8724 2014-10-24 AMZN 287.059998 287.06000 293.81000 284.00000 284.39999
## 8725 2014-10-24 FB 80.669998 80.67000 80.82000 79.32000 80.20000
## 8726 2014-10-24 GOOG 538.302063 538.30206 543.38812 534.32300 542.86957
## 8727 2014-10-24 MSFT 40.927952 46.13000 46.90000 45.18000 46.83000
## 8728 2014-10-24 TWTR 49.950001 49.95000 50.19000 49.15000 50.16000
## 8729 2014-10-27 AAPL 95.673256 105.11000 105.48000 104.70000 104.85000
## 8730 2014-10-27 AMZN 289.970001 289.97000 290.42001 285.01999 285.70001
## 8731 2014-10-27 FB 80.279999 80.28000 80.80000 79.76000 80.74000
## 8732 2014-10-27 GOOG 539.289368 539.28937 542.91943 535.55963 535.55963
## 8733 2014-10-27 MSFT 40.732754 45.91000 46.10000 45.71000 45.71000
## 8734 2014-10-27 TWTR 48.560001 48.56000 50.24000 47.18000 50.02000
## 8735 2014-10-28 AAPL 97.156906 106.74000 106.74000 105.35000 105.40000
## 8736 2014-10-28 AMZN 295.589996 295.59000 298.00000 289.76001 289.76001
## 8737 2014-10-28 FB 80.769997 80.77000 81.16000 79.57000 80.18000
## 8738 2014-10-28 GOOG 547.397095 547.39710 547.47693 540.13702 541.51331
## 8739 2014-10-28 MSFT 41.247341 46.49000 46.50000 45.77000 45.86000
## 8740 2014-10-28 TWTR 43.779999 43.78000 44.58000 41.76000 42.25000
## 8741 2014-10-29 AAPL 97.703041 107.34000 107.37000 106.36000 106.65000
## 8742 2014-10-29 AMZN 294.119995 294.12000 299.60998 293.07001 299.10998
## 8743 2014-10-29 FB 75.860001 75.86000 76.88000 74.78000 75.45000
## 8744 2014-10-29 GOOG 547.825928 547.82593 552.67261 545.48236 548.49408
## 8745 2014-10-29 MSFT 41.362686 46.62000 46.70000 46.34000 46.44000
## 8746 2014-10-29 TWTR 42.080002 42.08000 44.16000 41.81000 43.85000
## 8747 2014-10-30 AAPL 97.375374 106.98000 107.35000 105.90000 106.96000
## 8748 2014-10-30 AMZN 299.070007 299.07001 299.73999 292.35998 293.98001
## 8749 2014-10-30 FB 74.110001 74.11000 75.35000 72.90000 75.05000
## 8750 2014-10-30 GOOG 548.803284 548.80328 551.28644 542.02185 547.44696
## 8751 2014-10-30 MSFT 40.856968 46.05000 46.32000 45.77000 46.32000
## 8752 2014-10-30 TWTR 41.799999 41.80000 42.48000 39.94000 41.56000
## 8753 2014-10-31 AAPL 98.303780 108.00000 108.04000 107.21000 108.01000
## 8754 2014-10-31 AMZN 305.459991 305.45999 305.72000 301.50000 305.14999
## 8755 2014-10-31 FB 74.989998 74.99000 75.70000 74.45000 74.93000
## 8756 2014-10-31 GOOG 557.549255 557.54926 558.03790 553.23108 557.81848
## 8757 2014-10-31 MSFT 41.655464 46.95000 46.97000 46.48000 46.94000
## 8758 2014-10-31 TWTR 41.470001 41.47000 42.85000 41.34000 42.69000
## 8759 2014-11-03 AAPL 99.578110 109.40000 110.30000 108.01000 108.22000
## 8760 2014-11-03 AMZN 305.720001 305.72000 308.01001 303.23999 306.23999
## 8761 2014-11-03 FB 73.879997 73.88000 75.52000 73.70000 75.47000
## 8762 2014-11-03 GOOG 553.699829 553.69983 556.37250 551.71527 553.97906
## 8763 2014-11-03 MSFT 42.090210 47.44000 47.46000 46.73000 46.89000
## 8764 2014-11-03 TWTR 40.209999 40.21000 41.20000 40.16000 40.55000
## 8765 2014-11-04 AAPL 98.849945 108.60000 109.49000 107.72000 109.36000
## 8766 2014-11-04 AMZN 302.809998 302.81000 304.25000 300.17001 303.98999
## 8767 2014-11-04 FB 75.760002 75.76000 75.77000 73.65000 74.23000
## 8768 2014-11-04 GOOG 552.592834 552.59283 553.97906 547.79602 551.48590
## 8769 2014-11-04 MSFT 42.205551 47.57000 47.73000 47.25000 47.30000
## 8770 2014-11-04 TWTR 40.900002 40.90000 41.10000 39.75000 40.03000
## 8771 2014-11-05 AAPL 99.086578 108.86000 109.30000 108.13000 109.10000
## 8772 2014-11-05 AMZN 296.519989 296.51999 304.00000 294.16000 303.01001
## 8773 2014-11-05 FB 74.830002 74.83000 76.80000 74.42000 76.51000
## 8774 2014-11-05 GOOG 544.425293 544.42529 555.27551 542.56043 555.27551
## 8775 2014-11-05 MSFT 42.462856 47.86000 47.90000 47.26000 47.80000
## 8776 2014-11-05 TWTR 40.369999 40.37000 41.80000 40.13000 41.69000
## 8777 2014-11-06 AAPL 99.369965 108.70000 108.79000 107.80000 108.60000
## 8778 2014-11-06 AMZN 296.640015 296.64002 297.00000 292.29001 296.69000
## 8779 2014-11-06 FB 75.260002 75.26000 75.60000 74.31000 74.89000
## 8780 2014-11-06 GOOG 540.555908 540.55591 545.38763 539.48883 544.00641
## 8781 2014-11-06 MSFT 43.208122 48.70000 48.86000 47.79000 47.86000
## 8782 2014-11-06 TWTR 40.840000 40.84000 41.35000 40.10000 40.19000
## 8783 2014-11-07 AAPL 99.653374 109.01000 109.32000 108.55000 108.75000
## 8784 2014-11-07 AMZN 299.859985 299.85998 299.98999 296.29001 297.82001
## 8785 2014-11-07 FB 75.599998 75.60000 75.86000 75.02000 75.39000
## 8786 2014-11-07 GOOG 539.528748 539.52875 544.71448 537.19513 544.71448
## 8787 2014-11-07 MSFT 43.190380 48.68000 48.92000 48.29000 48.92000
## 8788 2014-11-07 TWTR 40.310001 40.31000 40.74000 39.70000 40.74000
## 8789 2014-11-10 AAPL 99.488838 108.83000 109.33000 108.67000 109.02000
## 8790 2014-11-10 AMZN 305.109985 305.10998 305.79999 300.00000 300.00000
## 8791 2014-11-10 FB 75.000000 75.00000 75.48000 74.61000 75.36000
## 8792 2014-11-10 GOOG 545.990967 545.99097 548.08520 539.53870 539.97748
## 8793 2014-11-10 MSFT 43.376701 48.89000 49.15000 48.55000 48.65000
## 8794 2014-11-10 TWTR 39.590000 39.59000 40.69000 39.42000 40.34000
## 8795 2014-11-11 AAPL 100.284142 109.70000 109.75000 108.40000 108.70000
## 8796 2014-11-11 AMZN 312.010010 312.01001 312.38000 303.64999 305.94000
## 8797 2014-11-11 FB 74.610001 74.61000 74.98000 74.03000 74.95000
## 8798 2014-11-11 GOOG 548.783325 548.78332 550.42877 544.80426 546.98822
## 8799 2014-11-11 MSFT 43.358948 48.87000 48.95000 48.65000 48.85000
## 8800 2014-11-11 TWTR 39.590000 39.59000 39.84000 38.81000 39.31000
## 8801 2014-11-12 AAPL 101.701088 111.25000 111.43000 109.37000 109.38000
## 8802 2014-11-12 AMZN 311.510010 311.51001 312.57999 308.79001 310.75000
## 8803 2014-11-12 FB 74.720001 74.72000 75.14000 73.54000 74.28000
## 8804 2014-11-12 GOOG 545.811462 545.81146 548.95282 543.67731 548.88306
## 8805 2014-11-12 MSFT 43.279110 48.78000 48.92000 48.52000 48.56000
## 8806 2014-11-12 TWTR 42.540001 42.54000 42.94000 39.60000 39.94000
## 8807 2014-11-13 AAPL 103.136337 112.82000 113.45000 111.60000 111.80000
## 8808 2014-11-13 AMZN 316.480011 316.48001 317.89002 311.51001 312.00000
## 8809 2014-11-13 FB 74.250000 74.25000 75.24000 73.64000 74.74000
## 8810 2014-11-13 GOOG 543.886780 543.88678 548.29468 541.99194 548.29468
## 8811 2014-11-13 MSFT 44.015511 49.61000 49.65000 48.71000 48.81000
## 8812 2014-11-13 TWTR 40.040001 40.04000 43.95000 39.95000 43.55000
## 8813 2014-11-14 AAPL 104.379631 114.18000 114.19000 111.21000 113.15000
## 8814 2014-11-14 AMZN 327.820007 327.82001 332.88000 316.39999 317.12000
## 8815 2014-11-14 FB 74.879997 74.88000 74.93000 74.04000 74.27000
## 8816 2014-11-14 GOOG 542.909424 542.90942 545.18323 540.66559 545.18323
## 8817 2014-11-14 MSFT 43.988888 49.58000 50.05000 49.39000 49.74000
## 8818 2014-11-14 TWTR 41.849998 41.85000 41.85000 39.77000 40.02000
## 8819 2014-11-17 AAPL 104.205940 113.99000 117.28000 113.30000 114.27000
## 8820 2014-11-17 AMZN 323.049988 323.04999 328.00000 318.03000 326.44000
## 8821 2014-11-17 FB 74.239998 74.24000 75.66000 73.88000 74.88000
## 8822 2014-11-17 GOOG 535.041016 535.04102 542.30109 532.59875 542.09168
## 8823 2014-11-17 MSFT 43.882416 49.46000 49.71000 49.14000 49.41000
## 8824 2014-11-17 TWTR 40.470001 40.47000 41.68000 40.41000 41.46000
## 8825 2014-11-18 AAPL 105.558899 115.47000 115.69000 113.89000 113.94000
## 8826 2014-11-18 AMZN 324.929993 324.92999 329.56000 323.25000 323.98999
## 8827 2014-11-18 FB 74.339996 74.34000 74.80000 73.90000 74.45000
## 8828 2014-11-18 GOOG 533.565125 533.56512 540.45618 532.70746 536.02832
## 8829 2014-11-18 MSFT 43.516350 48.74000 49.33000 48.70000 49.13000
## 8830 2014-11-18 TWTR 40.610001 40.61000 41.17000 39.95000 40.69000
## 8831 2014-11-19 AAPL 104.827576 114.67000 115.74000 113.80000 115.44000
## 8832 2014-11-19 AMZN 326.540009 326.54001 328.39999 324.01999 327.25000
## 8833 2014-11-19 FB 73.330002 73.33000 74.54000 73.11000 74.01000
## 8834 2014-11-19 GOOG 535.519714 535.51971 536.76630 528.62866 533.53516
## 8835 2014-11-19 MSFT 43.052094 48.22000 48.75000 47.93000 48.66000
## 8836 2014-11-19 TWTR 39.709999 39.71000 40.47000 39.21000 40.35000
## 8837 2014-11-20 AAPL 106.326782 116.31000 116.86000 114.85000 114.91000
## 8838 2014-11-20 AMZN 330.540009 330.54001 332.67001 323.32999 324.00000
## 8839 2014-11-20 FB 73.599998 73.60000 73.99000 72.51000 72.80000
## 8840 2014-11-20 GOOG 533.365662 533.36566 533.64490 529.62592 529.79547
## 8841 2014-11-20 MSFT 43.480644 48.70000 48.70000 47.87000 48.00000
## 8842 2014-11-20 TWTR 39.810001 39.81000 40.55000 39.32000 39.49000
## 8843 2014-11-21 AAPL 106.473061 116.47000 117.57000 116.03000 117.51000
## 8844 2014-11-21 AMZN 332.630005 332.63000 338.32999 331.47000 335.42001
## 8845 2014-11-21 FB 73.750000 73.75000 74.50000 73.50000 74.50000
## 8846 2014-11-21 GOOG 536.028320 536.02832 540.65564 535.09088 540.12707
## 8847 2014-11-21 MSFT 42.837807 47.98000 49.05000 47.57000 49.02000
## 8848 2014-11-21 TWTR 40.029999 40.03000 40.28000 39.80000 40.25000
## 8849 2014-11-24 AAPL 108.447662 118.63000 118.77000 116.62000 116.85000
## 8850 2014-11-24 AMZN 335.640015 335.64002 337.39002 333.60001 334.78000
## 8851 2014-11-24 FB 74.010002 74.01000 74.35000 73.35000 73.54000
## 8852 2014-11-24 GOOG 537.793518 537.79352 541.21411 534.15350 536.17792
## 8853 2014-11-24 MSFT 42.489609 47.59000 48.00000 47.39000 47.99000
## 8854 2014-11-24 TWTR 40.189999 40.19000 40.47000 39.58000 39.99000
## 8855 2014-11-25 AAPL 107.506065 117.60000 119.75000 117.45000 119.07000
## 8856 2014-11-25 AMZN 335.040009 335.04001 336.32999 331.28000 335.26999
## 8857 2014-11-25 FB 75.629997 75.63000 75.74000 74.13000 74.21000
## 8858 2014-11-25 GOOG 539.598511 539.59851 542.49060 537.12732 537.52423
## 8859 2014-11-25 MSFT 42.382477 47.47000 47.97000 47.45000 47.66000
## 8860 2014-11-25 TWTR 39.759998 39.76000 40.30000 39.56000 40.12000
## 8861 2014-11-26 AAPL 108.785904 119.00000 119.10000 117.83000 117.94000
## 8862 2014-11-26 AMZN 333.570007 333.57001 334.64999 331.75000 333.78000
## 8863 2014-11-26 FB 77.620003 77.62000 77.78000 75.51000 75.53000
## 8864 2014-11-26 GOOG 538.890503 538.89050 540.06726 535.57159 539.39911
## 8865 2014-11-26 MSFT 42.632465 47.75000 47.99000 47.28000 47.49000
## 8866 2014-11-26 TWTR 41.130001 41.13000 41.56000 39.74000 39.83000
## 8867 2014-11-28 AAPL 108.721893 118.93000 119.40000 118.05000 119.27000
## 8868 2014-11-28 AMZN 338.640015 338.64002 341.26001 336.03000 336.03000
## 8869 2014-11-28 FB 77.699997 77.70000 78.27000 77.23000 77.67000
## 8870 2014-11-28 GOOG 540.346497 540.34650 540.51599 535.13080 539.13977
## 8871 2014-11-28 MSFT 42.686039 47.81000 48.20000 47.61000 47.95000
## 8872 2014-11-28 TWTR 41.740002 41.74000 42.08000 40.83000 41.09000
## 8873 2014-12-01 AAPL 105.193222 115.07000 119.25000 111.27000 118.81000
## 8874 2014-12-01 AMZN 326.000000 326.00000 340.64002 325.92999 338.12000
## 8875 2014-12-01 FB 75.099998 75.10000 77.31000 74.80000 77.26000
## 8876 2014-12-01 GOOG 532.338440 532.33844 539.92761 530.40375 537.42450
## 8877 2014-12-01 MSFT 43.409222 48.62000 48.78000 47.71000 47.88000
## 8878 2014-12-01 TWTR 39.040001 39.04000 41.29000 39.00000 41.29000
## 8879 2014-12-02 AAPL 104.790977 114.63000 115.75000 112.75000 113.50000
## 8880 2014-12-02 AMZN 326.309998 326.31000 327.92999 323.25000 327.50000
## 8881 2014-12-02 FB 75.459999 75.46000 75.91000 75.04000 75.33000
## 8882 2014-12-02 GOOG 532.288574 532.28857 534.03381 528.34943 532.04926
## 8883 2014-12-02 MSFT 43.266365 48.46000 49.05000 48.20000 48.84000
## 8884 2014-12-02 TWTR 38.910000 38.91000 39.40000 38.33000 39.40000
## 8885 2014-12-03 AAPL 105.979401 115.93000 116.35000 115.11000 115.75000
## 8886 2014-12-03 AMZN 316.500000 316.50000 326.76999 314.35998 325.73001
## 8887 2014-12-03 FB 74.879997 74.88000 75.73000 74.40000 75.38000
## 8888 2014-12-03 GOOG 529.865234 529.86523 534.52844 527.81091 529.98492
## 8889 2014-12-03 MSFT 42.927101 48.08000 48.50000 47.81000 48.44000
## 8890 2014-12-03 TWTR 39.060001 39.06000 39.42000 38.38000 39.00000
## 8891 2014-12-04 AAPL 105.577171 115.49000 117.20000 115.29000 115.77000
## 8892 2014-12-04 AMZN 316.929993 316.92999 318.59000 313.47000 315.53000
## 8893 2014-12-04 FB 75.239998 75.24000 75.55000 74.66000 74.83000
## 8894 2014-12-04 GOOG 535.838867 535.83887 535.86877 527.14270 529.70569
## 8895 2014-12-04 MSFT 43.605648 48.84000 49.06000 48.20000 48.39000
## 8896 2014-12-04 TWTR 38.790001 38.79000 39.66000 38.62000 38.80000
## 8897 2014-12-05 AAPL 105.129219 115.00000 116.08000 114.64000 115.99000
## 8898 2014-12-05 AMZN 312.630005 312.63000 316.92999 310.84000 316.79999
## 8899 2014-12-05 FB 76.360001 76.36000 76.76000 75.36000 75.80000
## 8900 2014-12-05 GOOG 523.821838 523.82184 531.43097 522.84454 529.54614
## 8901 2014-12-05 MSFT 43.230659 48.42000 48.97000 48.38000 48.82000
## 8902 2014-12-05 TWTR 38.490002 38.49000 39.07000 38.35000 38.97000
## 8903 2014-12-08 AAPL 102.752403 112.40000 114.65000 111.62000 114.10000
## 8904 2014-12-08 AMZN 306.640015 306.64002 316.56000 304.82001 311.57001
## 8905 2014-12-08 FB 76.519997 76.52000 77.25000 75.40000 76.18000
## 8906 2014-12-08 GOOG 525.537109 525.53711 529.54614 522.35590 525.68671
## 8907 2014-12-08 MSFT 42.587830 47.70000 48.35000 47.45000 48.26000
## 8908 2014-12-08 TWTR 36.290001 36.29000 38.12000 35.75000 38.08000
## 8909 2014-12-09 AAPL 104.324753 114.12000 114.30000 109.35000 110.19000
## 8910 2014-12-09 AMZN 312.500000 312.50000 313.64002 301.14002 302.98999
## 8911 2014-12-09 FB 76.839996 76.84000 76.93000 74.78000 75.20000
## 8912 2014-12-09 GOOG 531.909668 531.90967 532.72742 519.07489 520.71039
## 8913 2014-12-09 MSFT 42.489609 47.59000 47.92000 47.05000 47.11000
## 8914 2014-12-09 TWTR 37.049999 37.05000 37.09000 34.62000 34.97000
## 8915 2014-12-10 AAPL 102.341011 111.95000 114.85000 111.54000 114.41000
## 8916 2014-12-10 AMZN 305.839996 305.84000 313.19000 304.67999 312.00000
## 8917 2014-12-10 FB 76.180000 76.18000 77.55000 76.07000 76.65000
## 8918 2014-12-10 GOOG 524.619629 524.61963 534.86151 524.12103 531.62042
## 8919 2014-12-10 MSFT 41.873554 46.90000 47.66000 46.70000 47.58000
## 8920 2014-12-10 TWTR 36.349998 36.35000 37.78000 36.25000 36.91000
## 8921 2014-12-11 AAPL 102.039368 111.62000 113.80000 111.34000 112.26000
## 8922 2014-12-11 AMZN 307.359985 307.35998 312.64002 306.01001 307.89002
## 8923 2014-12-11 FB 77.730003 77.73000 78.52000 76.48000 76.52000
## 8924 2014-12-11 GOOG 526.893433 526.89343 532.45813 525.65680 526.35492
## 8925 2014-12-11 MSFT 42.114628 47.17000 47.74000 46.68000 47.08000
## 8926 2014-12-11 TWTR 36.700001 36.70000 37.23000 36.25000 36.45000
## 8927 2014-12-12 AAPL 100.311569 109.73000 111.87000 109.58000 110.46000
## 8928 2014-12-12 AMZN 307.320007 307.32001 310.64002 303.01001 303.98999
## 8929 2014-12-12 FB 77.830002 77.83000 78.88000 77.02000 77.16000
## 8930 2014-12-12 GOOG 517.239929 517.23993 527.05298 517.23993 522.07666
## 8931 2014-12-12 MSFT 41.918194 46.95000 47.73000 46.67000 46.78000
## 8932 2014-12-12 TWTR 37.099998 37.10000 37.71000 36.10000 36.31000
## 8933 2014-12-15 AAPL 98.940338 108.23000 111.60000 106.35000 110.70000
## 8934 2014-12-15 AMZN 306.070007 306.07001 310.85998 302.14999 308.87000
## 8935 2014-12-15 FB 76.989998 76.99000 78.58000 76.56000 78.46000
## 8936 2014-12-15 GOOG 512.393250 512.39325 521.66779 511.86469 521.30878
## 8937 2014-12-15 MSFT 41.668217 46.67000 47.67000 46.55000 47.20000
## 8938 2014-12-15 TWTR 36.849998 36.85000 38.38000 36.73000 38.13000
## 8939 2014-12-16 AAPL 97.587341 106.75000 110.16000 106.26000 106.37000
## 8940 2014-12-16 AMZN 295.059998 295.06000 304.48999 295.01001 304.35001
## 8941 2014-12-16 FB 74.690002 74.69000 77.39000 74.59000 76.19000
## 8942 2014-12-16 GOOG 494.033630 494.03363 511.64526 487.66113 510.15936
## 8943 2014-12-16 MSFT 40.320049 45.16000 46.34000 45.13000 45.90000
## 8944 2014-12-16 TWTR 35.130001 35.13000 36.71000 35.09000 36.50000
## 8945 2014-12-17 AAPL 100.019043 109.41000 109.84000 106.82000 107.12000
## 8946 2014-12-17 AMZN 298.880005 298.88000 299.67001 293.03000 296.37000
## 8947 2014-12-17 FB 76.110001 76.11000 76.41000 74.90000 75.01000
## 8948 2014-12-17 GOOG 503.507629 503.50763 505.61185 495.44974 495.63922
## 8949 2014-12-17 MSFT 40.837894 45.74000 45.95000 44.90000 45.05000
## 8950 2014-12-17 TWTR 35.570000 35.57000 35.90000 34.95000 35.56000
## 8951 2014-12-18 AAPL 102.980919 112.65000 112.65000 110.66000 111.87000
## 8952 2014-12-18 AMZN 297.730011 297.73001 304.50000 293.25000 304.01001
## 8953 2014-12-18 FB 78.400002 78.40000 78.40000 76.51000 76.89000
## 8954 2014-12-18 GOOG 509.700623 509.70062 512.46301 503.31815 511.54556
## 8955 2014-12-18 MSFT 42.427116 47.52000 47.52000 46.34000 46.58000
## 8956 2014-12-18 TWTR 36.730000 36.73000 37.27000 35.95000 36.13000
## 8957 2014-12-19 AAPL 102.185616 111.78000 113.24000 111.66000 112.26000
## 8958 2014-12-19 AMZN 299.899994 299.89999 301.54001 295.51999 296.91000
## 8959 2014-12-19 FB 79.879997 79.88000 80.00000 78.33000 78.75000
## 8960 2014-12-19 GOOG 514.936218 514.93622 516.30249 505.52307 510.10950
## 8961 2014-12-19 MSFT 42.552113 47.66000 48.10000 47.17000 47.63000
## 8962 2014-12-19 TWTR 37.080002 37.08000 37.45000 36.50000 36.70000
## 8963 2014-12-22 AAPL 103.246056 112.94000 113.49000 111.97000 112.16000
## 8964 2014-12-22 AMZN 306.540009 306.54001 307.35998 301.94000 301.94000
## 8965 2014-12-22 FB 81.449997 81.45000 81.89000 80.00000 80.08000
## 8966 2014-12-22 GOOG 523.432922 523.43292 525.01855 514.66699 514.66699
## 8967 2014-12-22 MSFT 42.837807 47.98000 48.12000 47.71000 47.78000
## 8968 2014-12-22 TWTR 38.430000 38.43000 38.82000 37.31000 37.50000
## 8969 2014-12-23 AAPL 102.880394 112.54000 113.33000 112.46000 113.23000
## 8970 2014-12-23 AMZN 306.290009 306.29001 307.48999 303.25000 306.98001
## 8971 2014-12-23 FB 80.610001 80.61000 82.17000 80.40000 82.02000
## 8972 2014-12-23 GOOG 529.137268 529.13727 533.09637 524.84900 525.55707
## 8973 2014-12-23 MSFT 43.257454 48.45000 48.80000 48.13000 48.37000
## 8974 2014-12-23 TWTR 37.570000 37.57000 39.25000 37.46000 38.58000
## 8975 2014-12-24 AAPL 102.395844 112.01000 112.71000 112.01000 112.58000
## 8976 2014-12-24 AMZN 303.029999 303.03000 307.00000 302.88000 306.38000
## 8977 2014-12-24 FB 80.769997 80.77000 81.43000 80.75000 81.03000
## 8978 2014-12-24 GOOG 527.322266 527.32227 530.30304 525.57703 529.05750
## 8979 2014-12-24 MSFT 42.980671 48.14000 48.64000 48.08000 48.64000
## 8980 2014-12-24 TWTR 37.610001 37.61000 38.35000 37.56000 37.67000
## 8981 2014-12-26 AAPL 104.205940 113.99000 114.52000 112.01000 112.10000
## 8982 2014-12-26 AMZN 309.089996 309.09000 310.78000 303.81000 305.00000
## 8983 2014-12-26 FB 80.779999 80.78000 81.28000 80.51000 81.02000
## 8984 2014-12-26 GOOG 532.567810 532.56781 532.78723 525.86621 527.32227
## 8985 2014-12-26 MSFT 42.748539 47.88000 48.41000 47.82000 48.41000
## 8986 2014-12-26 TWTR 37.599998 37.60000 38.10000 37.54000 37.76000
## 8987 2014-12-29 AAPL 104.132797 113.91000 114.77000 113.70000 113.79000
## 8988 2014-12-29 AMZN 312.040009 312.04001 314.26999 306.57999 307.85001
## 8989 2014-12-29 FB 80.019997 80.02000 80.96000 79.71000 80.49000
## 8990 2014-12-29 GOOG 528.877991 528.87799 534.01386 528.55981 530.73285
## 8991 2014-12-29 MSFT 42.364616 47.45000 47.78000 47.26000 47.70000
## 8992 2014-12-29 TWTR 36.419998 36.42000 37.51000 36.38000 37.39000
## 8993 2014-12-30 AAPL 102.862099 112.52000 113.92000 112.11000 113.64000
## 8994 2014-12-30 AMZN 310.299988 310.29999 313.94000 309.34000 309.91000
## 8995 2014-12-30 FB 79.220001 79.22000 80.59000 79.10000 79.85000
## 8996 2014-12-30 GOOG 528.967712 528.96771 529.69574 525.68671 526.64410
## 8997 2014-12-30 MSFT 41.980705 47.02000 47.62000 46.84000 47.44000
## 8998 2014-12-30 TWTR 35.860001 35.86000 36.24000 35.46000 36.02000
## 8999 2014-12-31 AAPL 100.905785 110.38000 113.13000 110.21000 112.82000
## 9000 2014-12-31 AMZN 310.350006 310.35001 312.98001 310.01001 311.54999
## 9001 2014-12-31 FB 78.019997 78.02000 79.80000 77.86000 79.54000
## 9002 2014-12-31 GOOG 524.958740 524.95874 531.14172 524.36035 529.79547
## 9003 2014-12-31 MSFT 41.471783 46.45000 47.44000 46.45000 46.73000
## 9004 2014-12-31 TWTR 35.869999 35.87000 36.49000 35.47000 35.89000
## 9005 2015-01-02 AAPL 99.945885 109.33000 111.44000 107.35000 111.39000
## 9006 2015-01-02 AMZN 308.519989 308.51999 314.75000 306.95999 312.57999
## 9007 2015-01-02 FB 78.449997 78.45000 78.93000 77.70000 78.58000
## 9008 2015-01-02 GOOG 523.373108 523.37311 529.81537 522.66504 527.56158
## 9009 2015-01-02 MSFT 41.748566 46.76000 47.42000 46.54000 46.66000
## 9010 2015-01-02 TWTR 36.560001 36.56000 36.74000 35.54000 36.23000
## 9011 2015-01-05 AAPL 97.130241 106.25000 108.65000 105.41000 108.29000
## 9012 2015-01-05 AMZN 302.190002 302.19000 308.38000 300.85001 307.01001
## 9013 2015-01-05 FB 77.190002 77.19000 79.25000 76.86000 77.98000
## 9014 2015-01-05 GOOG 512.463013 512.46301 522.89441 511.65524 521.82733
## 9015 2015-01-05 MSFT 41.364658 46.33000 46.73000 46.25000 46.37000
## 9016 2015-01-05 TWTR 36.380001 36.38000 37.11000 35.64000 36.26000
## 9017 2015-01-06 AAPL 97.139420 106.26000 107.43000 104.63000 106.54000
## 9018 2015-01-06 AMZN 295.290009 295.29001 303.00000 292.38000 302.23999
## 9019 2015-01-06 FB 76.150002 76.15000 77.59000 75.36000 77.23000
## 9020 2015-01-06 GOOG 500.585632 500.58563 514.76172 499.67813 513.58997
## 9021 2015-01-06 MSFT 40.757530 45.65000 46.75000 45.54000 46.38000
## 9022 2015-01-06 TWTR 38.759998 38.76000 39.45000 36.04000 36.27000
## 9023 2015-01-07 AAPL 98.501518 107.75000 108.20000 106.70000 107.20000
## 9024 2015-01-07 AMZN 298.420013 298.42001 301.28000 295.32999 297.50000
## 9025 2015-01-07 FB 76.150002 76.15000 77.36000 75.82000 76.76000
## 9026 2015-01-07 GOOG 499.727997 499.72800 505.85516 498.28195 505.61185
## 9027 2015-01-07 MSFT 41.275364 46.23000 46.46000 45.49000 45.98000
## 9028 2015-01-07 TWTR 37.279999 37.28000 39.10000 37.06000 39.10000
## 9029 2015-01-08 AAPL 102.286186 111.89000 112.15000 108.70000 109.23000
## 9030 2015-01-08 AMZN 300.459991 300.45999 303.14002 296.10998 300.32001
## 9031 2015-01-08 FB 78.180000 78.18000 78.23000 76.08000 76.74000
## 9032 2015-01-08 GOOG 501.303680 501.30368 502.10147 489.65564 496.62653
## 9033 2015-01-08 MSFT 42.489609 47.59000 47.75000 46.72000 46.75000
## 9034 2015-01-08 TWTR 39.090000 39.09000 39.19000 37.09000 37.42000
## 9035 2015-01-09 AAPL 102.395844 112.01000 113.25000 110.21000 112.67000
## 9036 2015-01-09 AMZN 296.929993 296.92999 302.87000 296.67999 301.48001
## 9037 2015-01-09 FB 77.739998 77.74000 78.62000 77.20000 78.20000
## 9038 2015-01-09 GOOG 494.811493 494.81149 503.53754 493.43527 503.37799
## 9039 2015-01-09 MSFT 42.132477 47.19000 47.82000 46.90000 47.61000
## 9040 2015-01-09 TWTR 40.169998 40.17000 40.34000 38.26000 39.22000
## 9041 2015-01-12 AAPL 99.872757 109.25000 112.63000 108.80000 112.60000
## 9042 2015-01-12 AMZN 291.410004 291.41000 298.51001 289.28000 297.56000
## 9043 2015-01-12 FB 76.720001 76.72000 78.00000 76.21000 77.84000
## 9044 2015-01-12 GOOG 491.201416 491.20142 494.61801 486.22507 493.58487
## 9045 2015-01-12 MSFT 41.605709 46.60000 47.54000 46.36000 47.42000
## 9046 2015-01-12 TWTR 39.369999 39.37000 40.95000 39.30000 40.28000
## 9047 2015-01-13 AAPL 100.759514 110.22000 112.80000 108.91000 111.43000
## 9048 2015-01-13 AMZN 294.739990 294.73999 301.50000 293.23001 297.48001
## 9049 2015-01-13 FB 76.449997 76.45000 78.08000 75.85000 77.23000
## 9050 2015-01-13 GOOG 494.821472 494.82147 501.60284 491.04184 497.47418
## 9051 2015-01-13 MSFT 41.391430 46.36000 47.91000 46.06000 46.97000
## 9052 2015-01-13 TWTR 39.650002 39.65000 40.35000 39.23000 39.74000
## 9053 2015-01-14 AAPL 100.375572 109.80000 110.49000 108.50000 109.04000
## 9054 2015-01-14 AMZN 293.269989 293.26999 295.91000 286.50000 291.92999
## 9055 2015-01-14 FB 76.279999 76.28000 77.20000 76.03000 76.42000
## 9056 2015-01-14 GOOG 499.498627 499.49863 501.85217 491.65018 493.29565
## 9057 2015-01-14 MSFT 41.034302 45.96000 46.24000 45.62000 45.96000
## 9058 2015-01-14 TWTR 39.849998 39.85000 40.18000 38.80000 38.89000
## 9059 2015-01-15 AAPL 97.651314 106.82000 110.06000 106.66000 110.00000
## 9060 2015-01-15 AMZN 286.950012 286.95001 296.00000 286.82001 294.00000
## 9061 2015-01-15 FB 74.050003 74.05000 76.57000 73.54000 76.40000
## 9062 2015-01-15 GOOG 500.416107 500.41611 504.29547 496.39716 504.18576
## 9063 2015-01-15 MSFT 40.605755 45.48000 46.38000 45.41000 46.22000
## 9064 2015-01-15 TWTR 36.930000 36.93000 39.70000 36.86000 39.70000
## 9065 2015-01-16 AAPL 96.892563 105.99000 107.58000 105.20000 107.03000
## 9066 2015-01-16 AMZN 290.739990 290.73999 290.79001 285.25000 286.28000
## 9067 2015-01-16 FB 75.180000 75.18000 75.32000 73.84000 74.04000
## 9068 2015-01-16 GOOG 506.688873 506.68887 506.79858 498.63101 498.64099
## 9069 2015-01-16 MSFT 41.284302 46.24000 46.28000 45.17000 45.31000
## 9070 2015-01-16 TWTR 37.310001 37.31000 38.13000 36.85000 37.18000
## 9071 2015-01-20 AAPL 99.388290 108.72000 108.97000 106.50000 107.84000
## 9072 2015-01-20 AMZN 289.440002 289.44000 293.35998 286.39002 292.59000
## 9073 2015-01-20 FB 76.239998 76.24000 76.31000 74.82000 75.72000
## 9074 2015-01-20 GOOG 505.512115 505.51211 511.09677 504.63052 509.60089
## 9075 2015-01-20 MSFT 41.418217 46.39000 46.65000 45.57000 46.30000
## 9076 2015-01-20 TWTR 37.570000 37.57000 38.14000 36.54000 37.59000
## 9077 2015-01-21 AAPL 100.147011 109.55000 111.06000 108.27000 108.95000
## 9078 2015-01-21 AMZN 297.250000 297.25000 306.00000 287.26001 289.64002
## 9079 2015-01-21 FB 76.739998 76.74000 77.30000 75.85000 76.16000
## 9080 2015-01-21 GOOG 516.621643 516.62164 517.85821 504.81403 505.86115
## 9081 2015-01-21 MSFT 40.998585 45.92000 46.14000 45.48000 45.94000
## 9082 2015-01-21 TWTR 37.830002 37.83000 38.27000 37.33000 37.65000
## 9083 2015-01-22 AAPL 102.752403 112.40000 112.47000 109.72000 110.26000
## 9084 2015-01-22 AMZN 310.320007 310.32001 312.25000 300.00000 300.00000
## 9085 2015-01-22 FB 77.650002 77.65000 77.75000 76.68000 77.17000
## 9086 2015-01-22 GOOG 532.926819 532.92682 534.86151 518.27710 520.05219
## 9087 2015-01-22 MSFT 42.078911 47.13000 47.14000 46.08000 46.38000
## 9088 2015-01-22 TWTR 39.070000 39.07000 39.25000 37.55000 37.98000
## 9089 2015-01-23 AAPL 103.282608 112.98000 113.75000 111.53000 112.30000
## 9090 2015-01-23 AMZN 312.390015 312.39002 316.92999 307.72000 308.07999
## 9091 2015-01-23 FB 77.830002 77.83000 78.19000 77.04000 77.65000
## 9092 2015-01-23 GOOG 538.471619 538.47162 540.68555 531.54065 534.12353
## 9093 2015-01-23 MSFT 42.123550 47.18000 47.39000 46.80000 47.36000
## 9094 2015-01-23 TWTR 39.419998 39.42000 39.97000 38.78000 39.48000
## 9095 2015-01-26 AAPL 103.392311 113.10000 114.36000 112.80000 113.74000
## 9096 2015-01-26 AMZN 309.660004 309.66000 313.00000 307.51999 311.82001
## 9097 2015-01-26 FB 77.500000 77.50000 78.47000 77.29000 77.98000
## 9098 2015-01-26 GOOG 533.744629 533.74463 537.52423 528.21979 537.05554
## 9099 2015-01-26 MSFT 41.971764 47.01000 47.13000 46.24000 47.00000
## 9100 2015-01-26 TWTR 40.099998 40.10000 40.13000 39.04000 39.33000
## 9101 2015-01-27 AAPL 99.772209 109.14000 112.48000 109.03000 112.42000
## 9102 2015-01-27 AMZN 306.750000 306.75000 310.23999 302.63000 306.29999
## 9103 2015-01-27 FB 75.779999 75.78000 76.88000 75.63000 76.71000
## 9104 2015-01-27 GOOG 517.210022 517.21002 529.24695 516.77118 528.51892
## 9105 2015-01-27 MSFT 38.087982 42.66000 43.20000 42.11000 42.95000
## 9106 2015-01-27 TWTR 38.919998 38.92000 39.61000 38.38000 39.56000
## 9107 2015-01-28 AAPL 105.412628 115.31000 118.12000 115.31000 117.63000
## 9108 2015-01-28 AMZN 303.910004 303.91000 311.51001 303.79999 309.81000
## 9109 2015-01-28 FB 76.239998 76.24000 77.64000 76.00000 76.90000
## 9110 2015-01-28 GOOG 508.603638 508.60364 521.55804 508.60364 521.34863
## 9111 2015-01-28 MSFT 36.775524 41.19000 42.79000 41.16000 42.74000
## 9112 2015-01-28 TWTR 37.150002 37.15000 38.78000 37.03000 38.43000
## 9113 2015-01-29 AAPL 108.694481 118.90000 119.19000 115.56000 116.32000
## 9114 2015-01-29 AMZN 311.779999 311.78000 312.79999 299.32999 304.73001
## 9115 2015-01-29 FB 78.000000 78.00000 78.02000 74.21000 76.85000
## 9116 2015-01-29 GOOG 509.261810 509.26181 509.69064 499.82773 509.60089
## 9117 2015-01-29 MSFT 37.507641 42.01000 42.12000 40.79000 40.93000
## 9118 2015-01-29 TWTR 36.680000 36.68000 37.57000 36.07000 37.39000
## 9119 2015-01-30 AAPL 107.103836 117.16000 120.00000 116.85000 118.40000
## 9120 2015-01-30 AMZN 354.529999 354.53000 359.50000 340.73999 346.32001
## 9121 2015-01-30 FB 75.910004 75.91000 78.16000 75.75000 78.00000
## 9122 2015-01-30 GOOG 533.056519 533.05652 538.39185 514.10852 514.44757
## 9123 2015-01-30 MSFT 36.070190 40.40000 41.58000 40.35000 41.55000
## 9124 2015-01-30 TWTR 37.529999 37.53000 38.15000 36.41000 36.65000
## 9125 2015-02-02 AAPL 108.447662 118.63000 119.17000 116.08000 118.05000
## 9126 2015-02-02 AMZN 364.470001 364.47000 365.00000 350.01001 350.04999
## 9127 2015-02-02 FB 74.989998 74.99000 76.14000 73.75000 76.11000
## 9128 2015-02-02 GOOG 527.033020 527.03302 531.54065 517.13025 530.27411
## 9129 2015-02-02 MSFT 36.855881 41.28000 41.37000 40.23000 40.59000
## 9130 2015-02-02 TWTR 37.459999 37.46000 38.07000 36.92000 37.70000
## 9131 2015-02-03 AAPL 108.465935 118.65000 119.09000 117.61000 118.50000
## 9132 2015-02-03 AMZN 363.549988 363.54999 367.82001 360.20999 360.29001
## 9133 2015-02-03 FB 75.400002 75.40000 75.58000 73.86000 75.19000
## 9134 2015-02-03 GOOG 527.790955 527.79096 531.93957 521.82733 526.55432
## 9135 2015-02-03 MSFT 37.141590 41.60000 41.93000 41.05000 41.63000
## 9136 2015-02-03 TWTR 39.790001 39.79000 40.19000 37.69000 38.00000
## 9137 2015-02-04 AAPL 109.297836 119.56000 120.51000 118.31000 118.50000
## 9138 2015-02-04 AMZN 364.750000 364.75000 367.50000 358.23001 358.38000
## 9139 2015-02-04 FB 75.629997 75.63000 76.35000 75.01000 75.09000
## 9140 2015-02-04 GOOG 521.328674 521.32867 531.21356 519.84277 527.79096
## 9141 2015-02-04 MSFT 37.355858 41.84000 42.21000 41.36000 41.94000
## 9142 2015-02-04 TWTR 40.720001 40.72000 40.83000 39.82000 40.05000
## 9143 2015-02-05 AAPL 110.077942 119.94000 120.23000 119.25000 120.02000
## 9144 2015-02-05 AMZN 373.890015 373.89002 378.79999 365.89999 366.00000
## 9145 2015-02-05 FB 75.610001 75.61000 75.98000 75.21000 75.71000
## 9146 2015-02-05 GOOG 526.135498 526.13550 527.05298 520.66052 522.35590
## 9147 2015-02-05 MSFT 37.900490 42.45000 42.64000 41.86000 42.22000
## 9148 2015-02-05 TWTR 41.259998 41.26000 42.47000 40.91000 42.04000
## 9149 2015-02-06 AAPL 109.150978 118.93000 120.25000 118.45000 120.02000
## 9150 2015-02-06 AMZN 374.279999 374.28000 375.98999 371.01001 374.87000
## 9151 2015-02-06 FB 74.470001 74.47000 75.70000 74.25000 75.68000
## 9152 2015-02-06 GOOG 529.546143 529.54614 535.72913 524.96869 526.19531
## 9153 2015-02-06 MSFT 37.864769 42.41000 42.79000 42.15000 42.68000
## 9154 2015-02-06 TWTR 48.009998 48.01000 48.50000 45.80000 46.12000
## 9155 2015-02-09 AAPL 109.876022 119.72000 119.84000 118.43000 118.55000
## 9156 2015-02-09 AMZN 370.559998 370.56000 374.41000 367.20001 371.00000
## 9157 2015-02-09 FB 74.440002 74.44000 74.83000 73.45000 74.05000
## 9158 2015-02-09 GOOG 526.384827 526.38483 530.54340 524.57977 526.55432
## 9159 2015-02-09 MSFT 37.820129 42.36000 42.74000 42.21000 42.24000
## 9160 2015-02-09 TWTR 47.320000 47.32000 47.69000 46.50000 46.73000
## 9161 2015-02-10 AAPL 111.986900 122.02000 122.15000 120.16000 120.17000
## 9162 2015-02-10 AMZN 373.000000 373.00000 374.29999 368.51001 371.19000
## 9163 2015-02-10 FB 75.190002 75.19000 75.34000 74.50000 74.85000
## 9164 2015-02-10 GOOG 535.469849 535.46985 536.22778 525.47730 527.85077
## 9165 2015-02-10 MSFT 38.034412 42.60000 42.77000 42.18000 42.74000
## 9166 2015-02-10 TWTR 46.259998 46.26000 47.39000 45.57000 47.35000
## 9167 2015-02-11 AAPL 114.611763 124.88000 124.92000 122.50000 122.77000
## 9168 2015-02-11 AMZN 375.140015 375.14002 377.10001 371.10001 371.23001
## 9169 2015-02-11 FB 76.510002 76.51000 76.75000 75.03000 75.09000
## 9170 2015-02-11 GOOG 534.502502 534.50250 536.97571 531.91760 533.83435
## 9171 2015-02-11 MSFT 37.837986 42.38000 42.65000 42.21000 42.65000
## 9172 2015-02-11 TWTR 47.500000 47.50000 47.78000 46.11000 46.27000
## 9173 2015-02-12 AAPL 116.061844 126.46000 127.48000 125.57000 126.06000
## 9174 2015-02-12 AMZN 377.170013 377.17001 378.51001 373.14999 375.10001
## 9175 2015-02-12 FB 76.230003 76.23000 76.87000 75.89000 76.86000
## 9176 2015-02-12 GOOG 541.443481 541.44348 543.32831 533.20904 535.77899
## 9177 2015-02-12 MSFT 38.471893 43.09000 43.09000 42.51000 42.66000
## 9178 2015-02-12 TWTR 47.950001 47.95000 48.45000 46.88000 47.98000
## 9179 2015-02-13 AAPL 116.630859 127.08000 127.28000 125.65000 127.28000
## 9180 2015-02-13 AMZN 381.829987 381.82999 383.00000 377.01001 378.41000
## 9181 2015-02-13 FB 75.739998 75.74000 76.48000 75.50000 76.46000
## 9182 2015-02-13 GOOG 547.506836 547.50684 548.40436 541.64294 541.86230
## 9183 2015-02-13 MSFT 39.168297 43.87000 43.87000 43.15000 43.38000
## 9184 2015-02-13 TWTR 48.500000 48.50000 48.82000 47.57000 47.93000
## 9185 2015-02-17 AAPL 117.319191 127.83000 128.88001 126.92000 127.49000
## 9186 2015-02-17 AMZN 375.429993 375.42999 379.98999 372.67001 377.72000
## 9187 2015-02-17 FB 75.599998 75.60000 76.91000 75.08000 75.30000
## 9188 2015-02-17 GOOG 541.353699 541.35370 548.49408 539.60852 545.33276
## 9189 2015-02-17 MSFT 39.186279 43.58000 44.00000 43.19000 43.97000
## 9190 2015-02-17 TWTR 48.029999 48.03000 49.09000 47.89000 48.20000
## 9191 2015-02-18 AAPL 118.136032 128.72000 128.78000 127.45000 127.63000
## 9192 2015-02-18 AMZN 373.369995 373.37000 376.73999 372.85001 373.78000
## 9193 2015-02-18 FB 76.709999 76.71000 76.90000 75.45000 75.94000
## 9194 2015-02-18 GOOG 538.222290 538.22229 543.99646 536.03833 539.91766
## 9195 2015-02-18 MSFT 39.141331 43.53000 43.70000 43.39000 43.63000
## 9196 2015-02-18 TWTR 47.820000 47.82000 48.79000 47.36000 48.00000
## 9197 2015-02-19 AAPL 117.888214 128.45000 129.03000 128.33000 128.48000
## 9198 2015-02-19 AMZN 379.000000 379.00000 381.88000 373.42999 373.48999
## 9199 2015-02-19 FB 79.419998 79.42000 79.84000 76.95000 76.99000
## 9200 2015-02-19 GOOG 541.383606 541.38361 541.62299 536.53693 536.56683
## 9201 2015-02-19 MSFT 39.114342 43.50000 43.53000 43.05000 43.18000
## 9202 2015-02-19 TWTR 48.700001 48.70000 48.94000 47.42000 47.84000
## 9203 2015-02-20 AAPL 118.851883 129.50000 129.50000 128.05000 128.61999
## 9204 2015-02-20 AMZN 383.660004 383.66000 383.70001 375.84000 378.62000
## 9205 2015-02-20 FB 79.900002 79.90000 80.34000 79.20000 79.55000
## 9206 2015-02-20 GOOG 537.474365 537.47437 542.26123 534.33301 541.64294
## 9207 2015-02-20 MSFT 39.438057 43.86000 43.88000 43.29000 43.51000
## 9208 2015-02-20 TWTR 49.110001 49.11000 49.88000 48.65000 48.76000
## 9209 2015-02-23 AAPL 122.064079 133.00000 133.00000 129.66000 130.02000
## 9210 2015-02-23 AMZN 380.140015 380.14002 384.54001 378.00000 383.44000
## 9211 2015-02-23 FB 78.839996 78.84000 80.19000 78.38000 79.96000
## 9212 2015-02-23 GOOG 530.453613 530.45361 534.97022 527.96051 534.58227
## 9213 2015-02-23 MSFT 39.698818 44.15000 44.19000 43.65000 43.70000
## 9214 2015-02-23 TWTR 48.470001 48.47000 49.24000 48.35000 49.02000
## 9215 2015-02-24 AAPL 121.302315 132.17000 133.60001 131.17000 132.94000
## 9216 2015-02-24 AMZN 378.589996 378.59000 380.48001 376.16000 378.64999
## 9217 2015-02-24 FB 78.449997 78.45000 79.48000 78.10000 78.50000
## 9218 2015-02-24 GOOG 534.622192 534.62219 535.32025 526.80365 528.54889
## 9219 2015-02-24 MSFT 39.644867 44.09000 44.30000 43.92000 44.15000
## 9220 2015-02-24 TWTR 48.689999 48.69000 49.30000 48.06000 48.33000
## 9221 2015-02-25 AAPL 118.200256 128.78999 131.60001 128.14999 131.56000
## 9222 2015-02-25 AMZN 385.369995 385.37000 387.85001 376.54001 377.26999
## 9223 2015-02-25 FB 79.559998 79.56000 80.20000 78.50000 78.50000
## 9224 2015-02-25 GOOG 542.380920 542.38092 544.72449 533.97894 534.43274
## 9225 2015-02-25 MSFT 39.554939 43.99000 44.09000 43.80000 43.95000
## 9226 2015-02-25 TWTR 48.549999 48.55000 49.18000 48.25000 48.80000
## 9227 2015-02-26 AAPL 119.696228 130.42000 130.86999 126.61000 128.78999
## 9228 2015-02-26 AMZN 384.799988 384.79999 389.37000 383.28000 384.07001
## 9229 2015-02-26 FB 80.410004 80.41000 81.37000 79.72000 79.88000
## 9230 2015-02-26 GOOG 553.959106 553.95911 554.61731 540.01739 541.72272
## 9231 2015-02-26 MSFT 39.617889 44.06000 44.23000 43.89000 43.99000
## 9232 2015-02-26 TWTR 49.410000 49.41000 50.01000 48.64000 48.81000
## 9233 2015-02-27 AAPL 117.897400 128.46001 130.57001 128.24000 130.00000
## 9234 2015-02-27 AMZN 380.160004 380.16000 385.98999 379.79001 384.00000
## 9235 2015-02-27 FB 78.970001 78.97000 81.23000 78.62000 80.68000
## 9236 2015-02-27 GOOG 556.871094 556.87109 563.16382 551.38617 552.72247
## 9237 2015-02-27 MSFT 39.429062 43.85000 44.20000 43.66000 44.13000
## 9238 2015-02-27 TWTR 48.080002 48.08000 49.90000 47.96000 49.19000
## 9239 2015-03-02 AAPL 118.475578 129.09000 130.28000 128.30000 129.25000
## 9240 2015-03-02 AMZN 385.660004 385.66000 385.89999 379.48001 380.85001
## 9241 2015-03-02 FB 79.750000 79.75000 79.86000 78.52000 79.00000
## 9242 2015-03-02 GOOG 569.775696 569.77570 570.58344 557.22015 558.99530
## 9243 2015-03-02 MSFT 39.456039 43.88000 44.19000 43.55000 43.67000
## 9244 2015-03-02 TWTR 48.150002 48.15000 48.30000 47.31000 48.26000
## 9245 2015-03-03 AAPL 118.723381 129.36000 129.52000 128.09000 128.96001
## 9246 2015-03-03 AMZN 384.609985 384.60998 386.10001 381.60001 383.95001
## 9247 2015-03-03 FB 79.599998 79.60000 79.70000 78.52000 79.61000
## 9248 2015-03-03 GOOG 572.069397 572.06940 573.81457 564.96887 568.88812
## 9249 2015-03-03 MSFT 38.916519 43.28000 43.83000 43.09000 43.56000
## 9250 2015-03-03 TWTR 47.709999 47.71000 48.80000 47.44000 48.13000
## 9251 2015-03-04 AAPL 117.970802 128.53999 129.56000 128.32001 129.10001
## 9252 2015-03-04 AMZN 382.720001 382.72000 387.89999 382.19000 385.70999
## 9253 2015-03-04 FB 80.900002 80.90000 81.15000 78.85000 79.30000
## 9254 2015-03-04 GOOG 571.800110 571.80011 575.52991 566.45477 570.30426
## 9255 2015-03-04 MSFT 38.718700 43.06000 43.21000 42.88000 43.01000
## 9256 2015-03-04 TWTR 47.570000 47.57000 47.85000 46.41000 47.51000
## 9257 2015-03-05 AAPL 116.015945 126.41000 128.75000 125.76000 128.58000
## 9258 2015-03-05 AMZN 387.829987 387.82999 388.42001 383.89002 385.60998
## 9259 2015-03-05 FB 81.209999 81.21000 81.99000 81.05000 81.23000
## 9260 2015-03-05 GOOG 573.754761 573.75476 576.32770 571.84003 573.44562
## 9261 2015-03-05 MSFT 38.763664 43.11000 43.24000 42.82000 43.07000
## 9262 2015-03-05 TWTR 47.349998 47.35000 48.43000 47.20000 47.59000
## 9263 2015-03-06 AAPL 116.190331 126.60000 129.36999 126.26000 128.39999
## 9264 2015-03-06 AMZN 380.089996 380.09000 387.00000 378.88000 385.51999
## 9265 2015-03-06 FB 80.010002 80.01000 81.33000 79.83000 80.90000
## 9266 2015-03-06 GOOG 566.130676 566.13068 575.10107 565.20819 573.30597
## 9267 2015-03-06 MSFT 38.089283 42.36000 43.11000 42.15000 43.00000
## 9268 2015-03-06 TWTR 46.750000 46.75000 48.07000 46.57000 47.26000
## 9269 2015-03-09 AAPL 116.685921 127.14000 129.57001 125.06000 127.96000
## 9270 2015-03-09 AMZN 378.559998 378.56000 379.32999 375.28000 378.39999
## 9271 2015-03-09 FB 79.440002 79.44000 79.91000 78.63000 79.68000
## 9272 2015-03-09 GOOG 567.292480 567.29248 568.70862 561.99207 565.30792
## 9273 2015-03-09 MSFT 38.529881 42.85000 43.13000 42.19000 42.19000
## 9274 2015-03-09 TWTR 47.590000 47.59000 48.08000 47.13000 47.22000
## 9275 2015-03-10 AAPL 114.272171 124.51000 127.22000 123.80000 126.41000
## 9276 2015-03-10 AMZN 369.510010 369.51001 377.76999 369.17999 377.45001
## 9277 2015-03-10 FB 77.550003 77.55000 79.26000 77.55000 78.50000
## 9278 2015-03-10 GOOG 553.490417 553.49042 563.30347 553.21118 562.70508
## 9279 2015-03-10 MSFT 37.792549 42.03000 42.71000 42.03000 42.35000
## 9280 2015-03-10 TWTR 45.840000 45.84000 47.26000 45.79000 47.23000
## 9281 2015-03-11 AAPL 112.188843 122.24000 124.77000 122.11000 124.75000
## 9282 2015-03-11 AMZN 366.369995 366.37000 373.35001 366.26001 370.60998
## 9283 2015-03-11 FB 77.570000 77.57000 78.43000 77.26000 77.80000
## 9284 2015-03-11 GOOG 549.670898 549.67090 556.61182 549.17224 553.62006
## 9285 2015-03-11 MSFT 37.747593 41.98000 42.37000 41.84000 42.31000
## 9286 2015-03-11 TWTR 46.270000 46.27000 46.74000 45.13000 45.66000
## 9287 2015-03-12 AAPL 114.217110 124.45000 124.90000 121.63000 122.31000
## 9288 2015-03-12 AMZN 374.239990 374.23999 375.50000 367.51999 368.82001
## 9289 2015-03-12 FB 78.930000 78.93000 79.05000 77.91000 78.10000
## 9290 2015-03-12 GOOG 553.989014 553.98901 554.84668 548.95282 551.99451
## 9291 2015-03-12 MSFT 36.884380 41.02000 41.65000 40.86000 41.33000
## 9292 2015-03-12 TWTR 47.070000 47.07000 47.32000 46.51000 46.57000
## 9293 2015-03-13 AAPL 113.427818 123.59000 125.40000 122.58000 124.40000
## 9294 2015-03-13 AMZN 370.579987 370.57999 373.98999 366.67999 371.51999
## 9295 2015-03-13 FB 78.050003 78.05000 79.38000 77.68000 78.60000
## 9296 2015-03-13 GOOG 545.821472 545.82147 556.87109 542.72992 551.98450
## 9297 2015-03-13 MSFT 37.208088 41.38000 41.47000 40.61000 40.70000
## 9298 2015-03-13 TWTR 46.660000 46.66000 47.72000 46.45000 46.94000
## 9299 2015-03-16 AAPL 114.676003 124.95000 124.95000 122.87000 123.88000
## 9300 2015-03-16 AMZN 373.350006 373.35001 373.94000 366.72000 370.38000
## 9301 2015-03-16 FB 78.070000 78.07000 78.12000 77.36000 77.96000
## 9302 2015-03-16 GOOG 552.991760 552.99176 555.32538 544.50507 549.44153
## 9303 2015-03-16 MSFT 37.369934 41.56000 41.64000 41.28000 41.47000
## 9304 2015-03-16 TWTR 46.430000 46.43000 47.07000 46.05000 46.90000
## 9305 2015-03-17 AAPL 116.594139 127.04000 127.32000 125.65000 125.90000
## 9306 2015-03-17 AMZN 371.920013 371.92001 374.50000 369.64002 371.10998
## 9307 2015-03-17 FB 79.360001 79.36000 79.78000 78.34000 78.36000
## 9308 2015-03-17 GOOG 549.331787 549.33179 552.28369 546.49957 550.19940
## 9309 2015-03-17 MSFT 37.495827 41.70000 41.83000 41.15000 41.37000
## 9310 2015-03-17 TWTR 46.930000 46.93000 47.29000 46.44000 46.66000
## 9311 2015-03-18 AAPL 117.906548 128.47000 129.16000 126.37000 127.00000
## 9312 2015-03-18 AMZN 375.140015 375.14002 375.98999 366.70001 369.97000
## 9313 2015-03-18 FB 80.910004 80.91000 81.24000 79.17000 79.25000
## 9314 2015-03-18 GOOG 557.968079 557.96808 558.24731 545.50232 550.98724
## 9315 2015-03-18 MSFT 38.215164 42.50000 42.83000 41.33000 41.43000
## 9316 2015-03-18 TWTR 47.200001 47.20000 47.39000 46.16000 46.75000
## 9317 2015-03-19 AAPL 117.016342 127.50000 129.25000 127.40000 128.75000
## 9318 2015-03-19 AMZN 373.239990 373.23999 377.10998 372.19000 373.87000
## 9319 2015-03-19 FB 82.750000 82.75000 83.00000 81.00000 81.12000
## 9320 2015-03-19 GOOG 556.462219 556.46222 559.26453 554.62231 557.85840
## 9321 2015-03-19 MSFT 38.026344 42.29000 42.59000 42.22000 42.26000
## 9322 2015-03-19 TWTR 47.930000 47.93000 48.15000 46.45000 46.96000
## 9323 2015-03-20 AAPL 115.547905 125.90000 128.39999 125.16000 128.25000
## 9324 2015-03-20 AMZN 378.489990 378.48999 379.37000 375.92001 376.29001
## 9325 2015-03-20 FB 83.800003 83.80000 84.60000 83.07000 83.39000
## 9326 2015-03-20 GOOG 558.825745 558.82574 560.18201 557.51935 560.11218
## 9327 2015-03-20 MSFT 38.556862 42.88000 42.98000 42.49000 42.56000
## 9328 2015-03-20 TWTR 48.439999 48.44000 49.15000 48.25000 48.36000
## 9329 2015-03-23 AAPL 116.750168 127.21000 127.85000 126.52000 127.12000
## 9330 2015-03-23 AMZN 375.109985 375.10998 381.76999 374.94000 378.07001
## 9331 2015-03-23 FB 84.430000 84.43000 84.96000 83.30000 83.92000
## 9332 2015-03-23 GOOG 557.279968 557.27997 560.82025 554.30817 558.89557
## 9333 2015-03-23 MSFT 38.538876 42.86000 43.13000 42.78000 42.88000
## 9334 2015-03-23 TWTR 48.459999 48.46000 49.25000 47.87000 48.24000
## 9335 2015-03-24 AAPL 116.272911 126.69000 128.03999 126.56000 127.23000
## 9336 2015-03-24 AMZN 374.089996 374.09000 375.23999 372.26999 373.98999
## 9337 2015-03-24 FB 85.309998 85.31000 86.07000 84.52000 84.71000
## 9338 2015-03-24 GOOG 568.628845 568.62884 573.01679 559.67340 561.01971
## 9339 2015-03-24 MSFT 38.574837 42.90000 43.17000 42.75000 42.78000
## 9340 2015-03-24 TWTR 51.470001 51.47000 51.79000 48.54000 48.67000
## 9341 2015-03-25 AAPL 113.235100 123.38000 126.82000 123.38000 126.54000
## 9342 2015-03-25 AMZN 370.959991 370.95999 380.50000 370.29001 375.17001
## 9343 2015-03-25 FB 82.919998 82.92000 85.52000 82.92000 85.50000
## 9344 2015-03-25 GOOG 557.255066 557.25507 570.69318 557.21020 568.93799
## 9345 2015-03-25 MSFT 37.280018 41.46000 42.93000 41.44000 42.92000
## 9346 2015-03-25 TWTR 49.500000 49.50000 51.87000 49.31000 51.50000
## 9347 2015-03-26 AAPL 114.024368 124.24000 124.88000 122.60000 122.76000
## 9348 2015-03-26 AMZN 367.350006 367.35001 371.39999 365.64999 369.59000
## 9349 2015-03-26 FB 83.010002 83.01000 83.77000 82.14000 82.72000
## 9350 2015-03-26 GOOG 553.649963 553.64996 557.36975 549.14233 556.06335
## 9351 2015-03-26 MSFT 37.055218 41.21000 41.61000 40.92000 41.22000
## 9352 2015-03-26 TWTR 49.919998 49.92000 50.90000 49.40000 49.65000
## 9353 2015-03-27 AAPL 113.115784 123.25000 124.70000 122.91000 124.57000
## 9354 2015-03-27 AMZN 370.559998 370.56000 373.17001 366.57001 367.10998
## 9355 2015-03-27 FB 83.300003 83.30000 83.95000 82.88000 83.38000
## 9356 2015-03-27 GOOG 546.838684 546.83868 553.75964 546.62921 551.48590
## 9357 2015-03-27 MSFT 36.839424 40.97000 41.43000 40.83000 41.12000
## 9358 2015-03-27 TWTR 50.009998 50.01000 50.89000 49.94000 50.35000
## 9359 2015-03-30 AAPL 115.979240 126.37000 126.40000 124.00000 124.05000
## 9360 2015-03-30 AMZN 374.589996 374.59000 376.12000 371.54999 371.87000
## 9361 2015-03-30 FB 83.199997 83.20000 84.34000 82.41000 83.81000
## 9362 2015-03-30 GOOG 550.518555 550.51855 551.95459 546.66913 550.10968
## 9363 2015-03-30 MSFT 36.830437 40.96000 41.54000 40.91000 41.10000
## 9364 2015-03-30 TWTR 49.889999 49.89000 50.71000 48.66000 50.45000
## 9365 2015-03-31 AAPL 114.198746 124.43000 126.49000 124.36000 126.09000
## 9366 2015-03-31 AMZN 372.100006 372.10001 377.70001 371.51001 373.23999
## 9367 2015-03-31 FB 82.220001 82.22000 83.50000 82.21000 82.90000
## 9368 2015-03-31 GOOG 546.499573 546.49957 553.19122 545.22308 548.49408
## 9369 2015-03-31 MSFT 36.560669 40.66000 41.03000 40.54000 40.78000
## 9370 2015-03-31 TWTR 50.080002 50.08000 51.24000 49.54000 49.62000
## 9371 2015-04-01 AAPL 114.033562 124.25000 125.12000 123.10000 124.82000
## 9372 2015-04-01 AMZN 370.260010 370.26001 373.16000 368.34000 372.10001
## 9373 2015-04-01 FB 81.669998 81.67000 82.72000 80.87000 82.50000
## 9374 2015-04-01 GOOG 541.074463 541.07446 549.63098 538.02289 547.09796
## 9375 2015-04-01 MSFT 36.614632 40.72000 40.76000 40.31000 40.60000
## 9376 2015-04-01 TWTR 50.470001 50.47000 51.69000 50.17000 51.00000
## 9377 2015-04-02 AAPL 115.015564 125.32000 125.56000 124.19000 125.03000
## 9378 2015-04-02 AMZN 372.250000 372.25000 373.28000 369.00000 370.50000
## 9379 2015-04-02 FB 81.559998 81.56000 82.56000 81.44000 82.25000
## 9380 2015-04-02 GOOG 534.063721 534.06372 539.36914 532.38531 539.36914
## 9381 2015-04-02 MSFT 36.227989 40.29000 40.74000 40.12000 40.66000
## 9382 2015-04-02 TWTR 50.419998 50.42000 50.95000 49.88000 50.64000
## 9383 2015-04-06 AAPL 116.878647 127.35000 127.51000 124.33000 124.47000
## 9384 2015-04-06 AMZN 377.040009 377.04001 380.20001 369.35998 370.10001
## 9385 2015-04-06 FB 82.440002 82.44000 82.81000 80.80000 80.80000
## 9386 2015-04-06 GOOG 535.295349 535.29535 536.93585 528.12006 530.76282
## 9387 2015-04-06 MSFT 37.360943 41.55000 41.78000 40.18000 40.34000
## 9388 2015-04-06 TWTR 50.840000 50.84000 51.16000 49.87000 50.03000
## 9389 2015-04-07 AAPL 115.648849 126.01000 128.11999 125.98000 127.64000
## 9390 2015-04-07 AMZN 374.410004 374.41000 379.31000 374.03000 376.14999
## 9391 2015-04-07 FB 82.320000 82.32000 83.42000 82.22000 82.65000
## 9392 2015-04-07 GOOG 535.549622 535.54962 541.20410 534.53247 536.60675
## 9393 2015-04-07 MSFT 37.342949 41.53000 41.91000 41.31000 41.61000
## 9394 2015-04-07 TWTR 52.869999 52.87000 53.28000 50.86000 51.01000
## 9395 2015-04-08 AAPL 115.272545 125.60000 126.40000 124.97000 125.85000
## 9396 2015-04-08 AMZN 381.200012 381.20001 381.57999 374.64999 374.66000
## 9397 2015-04-08 FB 82.279999 82.28000 83.10000 81.84000 82.63000
## 9398 2015-04-08 GOOG 540.127075 540.12707 542.36096 536.90594 536.90594
## 9399 2015-04-08 MSFT 37.244045 41.42000 41.69000 41.04000 41.46000
## 9400 2015-04-08 TWTR 52.299999 52.30000 53.49000 51.95000 53.32000
## 9401 2015-04-09 AAPL 116.153618 126.56000 126.58000 124.66000 125.85000
## 9402 2015-04-09 AMZN 383.540009 383.54001 384.42001 378.79999 380.66000
## 9403 2015-04-09 FB 82.169998 82.17000 82.80000 81.71000 82.50000
## 9404 2015-04-09 GOOG 539.299377 539.29938 540.46613 534.02387 539.54864
## 9405 2015-04-09 MSFT 37.298008 41.48000 41.62000 41.25000 41.25000
## 9406 2015-04-09 TWTR 52.169998 52.17000 52.99000 51.54000 52.15000
## 9407 2015-04-10 AAPL 116.649216 127.10000 127.21000 125.26000 125.95000
## 9408 2015-04-10 AMZN 382.649994 382.64999 387.12000 381.32001 384.31000
## 9409 2015-04-10 FB 82.040001 82.04000 82.61000 81.91000 82.21000
## 9410 2015-04-10 GOOG 538.531433 538.53143 540.80524 535.83887 540.80524
## 9411 2015-04-10 MSFT 37.513802 41.72000 41.95000 41.41000 41.63000
## 9412 2015-04-10 TWTR 51.939999 51.94000 52.45000 51.38000 52.29000
## 9413 2015-04-13 AAPL 116.419769 126.85000 128.57001 126.61000 128.36999
## 9414 2015-04-13 AMZN 382.359985 382.35998 385.28000 380.14002 383.53000
## 9415 2015-04-13 FB 83.010002 83.01000 83.94000 81.92000 81.93000
## 9416 2015-04-13 GOOG 537.693787 537.69379 542.57037 535.83887 536.93585
## 9417 2015-04-13 MSFT 37.549770 41.76000 42.06000 41.39000 41.40000
## 9418 2015-04-13 TWTR 51.619999 51.62000 52.29000 51.45000 51.99000
## 9419 2015-04-14 AAPL 115.914986 126.30000 127.29000 125.91000 127.00000
## 9420 2015-04-14 AMZN 385.109985 385.10998 387.81000 381.20999 383.51001
## 9421 2015-04-14 FB 83.519997 83.52000 83.69000 82.44000 83.17000
## 9422 2015-04-14 GOOG 528.937805 528.93781 536.09815 526.64612 534.78174
## 9423 2015-04-14 MSFT 37.450867 41.65000 42.03000 41.39000 41.80000
## 9424 2015-04-14 TWTR 51.200001 51.20000 51.81000 50.68000 51.75000
## 9425 2015-04-15 AAPL 116.355522 126.78000 127.13000 126.01000 126.41000
## 9426 2015-04-15 AMZN 383.450012 383.45001 385.78000 381.64002 384.64999
## 9427 2015-04-15 FB 82.709999 82.71000 83.66000 82.27000 83.55000
## 9428 2015-04-15 GOOG 531.071960 531.07196 533.26593 521.78742 527.25244
## 9429 2015-04-15 MSFT 37.999367 42.26000 42.46000 41.68000 41.76000
## 9430 2015-04-15 TWTR 51.299999 51.30000 51.87000 50.91000 51.33000
## 9431 2015-04-16 AAPL 115.795677 126.17000 127.10000 126.11000 126.28000
## 9432 2015-04-16 AMZN 386.040009 386.04001 387.45001 383.54999 383.69000
## 9433 2015-04-16 FB 82.309998 82.31000 83.07000 82.15000 82.47000
## 9434 2015-04-16 GOOG 532.338440 532.33844 534.12353 528.15991 528.44916
## 9435 2015-04-16 MSFT 37.909447 42.16000 42.34000 41.82000 41.95000
## 9436 2015-04-16 TWTR 52.029999 52.03000 52.34000 51.14000 51.30000
## 9437 2015-04-17 AAPL 114.492439 124.75000 126.14000 124.46000 125.55000
## 9438 2015-04-17 AMZN 375.559998 375.56000 383.56000 374.39999 382.63000
## 9439 2015-04-17 FB 80.779999 80.78000 82.11000 80.37000 81.48000
## 9440 2015-04-17 GOOG 522.615173 522.61517 528.38928 519.58350 527.21252
## 9441 2015-04-17 MSFT 37.423885 41.62000 41.74000 41.16000 41.67000
## 9442 2015-04-17 TWTR 50.660000 50.66000 52.16000 50.19000 51.71000
## 9443 2015-04-20 AAPL 117.108101 127.60000 128.11999 125.17000 125.57000
## 9444 2015-04-20 AMZN 389.510010 389.51001 391.94000 377.00000 378.54999
## 9445 2015-04-20 FB 83.089996 83.09000 83.15000 81.24000 81.54000
## 9446 2015-04-20 GOOG 533.914124 533.91412 534.62219 523.06390 524.16089
## 9447 2015-04-20 MSFT 38.583828 42.91000 43.17000 41.68000 41.73000
## 9448 2015-04-20 TWTR 51.400002 51.40000 51.48000 50.51000 51.07000
## 9449 2015-04-21 AAPL 116.474838 126.91000 128.20000 126.67000 128.10001
## 9450 2015-04-21 AMZN 391.179993 391.17999 394.60001 386.79999 391.31000
## 9451 2015-04-21 FB 83.620003 83.62000 84.49000 83.54000 84.00000
## 9452 2015-04-21 GOOG 532.507996 532.50800 537.91315 532.21381 536.03833
## 9453 2015-04-21 MSFT 38.341057 42.64000 43.15000 42.53000 43.00000
## 9454 2015-04-21 TWTR 51.320000 51.32000 51.85000 51.10000 51.68000
## 9455 2015-04-22 AAPL 118.044243 128.61999 128.86999 126.32000 126.99000
## 9456 2015-04-22 AMZN 389.799988 389.79999 394.28000 388.00000 391.91000
## 9457 2015-04-22 FB 84.629997 84.63000 84.74000 83.65000 84.32000
## 9458 2015-04-22 GOOG 537.888245 537.88824 539.59851 530.29407 532.93683
## 9459 2015-04-22 MSFT 38.655766 42.99000 43.13000 42.55000 42.67000
## 9460 2015-04-22 TWTR 51.730000 51.73000 52.09000 51.32000 51.48000
## 9461 2015-04-23 AAPL 119.007912 129.67000 130.42000 128.14000 128.30000
## 9462 2015-04-23 AMZN 389.989990 389.98999 391.88000 386.14999 390.20999
## 9463 2015-04-23 FB 82.410004 82.41000 85.59000 82.41000 84.10000
## 9464 2015-04-23 GOOG 545.502319 545.50232 549.45148 538.75085 539.51874
## 9465 2015-04-23 MSFT 38.970482 43.34000 43.61000 42.80000 42.89000
## 9466 2015-04-23 TWTR 51.410000 51.41000 52.20000 51.22000 51.87000
## 9467 2015-04-24 AAPL 119.567741 130.28000 130.63001 129.23000 130.49000
## 9468 2015-04-24 AMZN 445.100006 445.10001 452.64999 439.00000 439.00000
## 9469 2015-04-24 FB 81.529999 81.53000 82.94000 81.48000 82.77000
## 9470 2015-04-24 GOOG 563.512878 563.51288 569.57623 555.72424 564.55005
## 9471 2015-04-24 MSFT 43.043762 47.87000 48.14000 45.65000 45.66000
## 9472 2015-04-24 TWTR 50.820000 50.82000 51.96000 50.24000 51.85000
## 9473 2015-04-27 AAPL 121.742836 132.64999 133.13001 131.14999 132.31000
## 9474 2015-04-27 AMZN 438.559998 438.56000 446.98999 437.41000 443.85998
## 9475 2015-04-27 FB 81.910004 81.91000 82.93000 81.63000 81.87000
## 9476 2015-04-27 GOOG 555.369995 555.37000 565.95001 553.20001 563.39001
## 9477 2015-04-27 MSFT 43.187630 48.03000 48.13000 47.22000 47.23000
## 9478 2015-04-27 TWTR 51.660000 51.66000 52.54000 50.82000 50.84000
## 9479 2015-04-28 AAPL 119.824707 130.56000 134.53999 129.57001 134.46001
## 9480 2015-04-28 AMZN 429.309998 429.31000 439.00000 428.04001 438.51001
## 9481 2015-04-28 FB 80.680000 80.68000 81.90000 80.23000 81.83000
## 9482 2015-04-28 GOOG 553.679993 553.67999 556.02002 550.36603 554.64001
## 9483 2015-04-28 MSFT 44.203712 49.16000 49.21000 47.70000 47.78000
## 9484 2015-04-28 TWTR 42.270000 42.27000 52.22000 38.38000 52.16000
## 9485 2015-04-29 AAPL 118.062592 128.64000 131.59000 128.30000 130.16000
## 9486 2015-04-29 AMZN 429.369995 429.37000 434.23999 426.03000 426.75000
## 9487 2015-04-29 FB 80.470001 80.47000 81.39000 79.52000 80.01000
## 9488 2015-04-29 GOOG 549.080017 549.08002 553.67999 546.90503 550.46997
## 9489 2015-04-29 MSFT 44.113792 49.06000 49.31000 48.50000 48.72000
## 9490 2015-04-29 TWTR 38.490002 38.49000 41.09000 38.07000 40.21000
## 9491 2015-04-30 AAPL 114.859558 125.15000 128.64000 124.58000 128.64000
## 9492 2015-04-30 AMZN 421.779999 421.78000 431.75000 419.23999 427.10998
## 9493 2015-04-30 FB 78.769997 78.77000 80.96000 78.32000 80.01000
## 9494 2015-04-30 GOOG 537.340027 537.34003 548.59003 535.04999 547.87000
## 9495 2015-04-30 MSFT 43.736134 48.64000 49.54000 48.60000 48.70000
## 9496 2015-04-30 TWTR 38.959999 38.96000 39.74000 38.48000 39.28000
## 9497 2015-05-01 AAPL 118.347084 128.95000 130.13001 125.30000 126.10000
## 9498 2015-05-01 AMZN 422.869995 422.87000 425.64002 416.00000 423.82001
## 9499 2015-05-01 FB 78.989998 78.99000 79.76000 78.11000 79.24000
## 9500 2015-05-01 GOOG 537.900024 537.90002 539.53998 532.09998 538.42999
## 9501 2015-05-01 MSFT 43.754124 48.66000 48.88000 48.40000 48.58000
## 9502 2015-05-01 TWTR 37.840000 37.84000 39.24000 37.37000 39.19000
## 9503 2015-05-04 AAPL 118.117645 128.70000 130.57001 128.26000 129.50000
## 9504 2015-05-04 AMZN 423.040009 423.04001 429.76999 422.42001 424.79999
## 9505 2015-05-04 FB 78.809998 78.81000 79.69000 78.63000 79.33000
## 9506 2015-05-04 GOOG 540.780029 540.78003 544.07001 535.06000 538.53003
## 9507 2015-05-04 MSFT 43.376461 48.24000 48.87000 48.18000 48.37000
## 9508 2015-05-04 TWTR 37.880001 37.88000 38.96000 37.55000 38.72000
## 9509 2015-05-05 AAPL 115.456108 125.80000 128.45000 125.78000 128.14999
## 9510 2015-05-05 AMZN 421.190002 421.19000 427.51001 421.01999 422.85001
## 9511 2015-05-05 FB 77.559998 77.56000 78.80000 77.22000 78.55000
## 9512 2015-05-05 GOOG 530.799988 530.79999 539.73999 530.39099 538.21002
## 9513 2015-05-05 MSFT 42.800987 47.60000 48.16000 47.31000 47.82000
## 9514 2015-05-05 TWTR 37.419998 37.42000 38.61000 37.36000 38.00000
## 9515 2015-05-06 AAPL 114.731071 125.01000 126.75000 123.36000 126.56000
## 9516 2015-05-06 AMZN 419.100006 419.10001 422.72000 414.54999 421.42999
## 9517 2015-05-06 FB 78.099998 78.10000 78.81000 77.05000 77.97000
## 9518 2015-05-06 GOOG 524.219971 524.21997 532.38000 521.08502 531.23999
## 9519 2015-05-06 MSFT 41.614067 46.28000 47.77000 46.02000 47.57000
## 9520 2015-05-06 TWTR 37.259998 37.26000 37.78000 36.52000 37.69000
## 9521 2015-05-07 AAPL 115.440712 125.26000 126.08000 124.02000 124.77000
## 9522 2015-05-07 AMZN 426.880005 426.88000 428.50000 422.85001 424.14999
## 9523 2015-05-07 FB 78.430000 78.43000 78.94000 77.56000 78.00000
## 9524 2015-05-07 GOOG 530.700012 530.70001 533.46002 521.75000 523.98999
## 9525 2015-05-07 MSFT 41.991734 46.70000 47.09000 46.16000 46.27000
## 9526 2015-05-07 TWTR 37.709999 37.71000 37.88000 36.95000 37.24000
## 9527 2015-05-08 AAPL 117.615707 127.62000 127.62000 126.11000 126.68000
## 9528 2015-05-08 AMZN 433.690002 433.69000 435.20001 430.17001 430.75000
## 9529 2015-05-08 FB 78.510002 78.51000 79.23000 78.03000 79.10000
## 9530 2015-05-08 GOOG 538.219971 538.21997 541.15002 525.00000 536.65002
## 9531 2015-05-08 MSFT 42.935867 47.75000 47.98000 47.52000 47.55000
## 9532 2015-05-08 TWTR 37.590000 37.59000 38.20000 37.55000 38.02000
## 9533 2015-05-11 AAPL 116.417625 126.32000 127.56000 125.63000 127.39000
## 9534 2015-05-11 AMZN 432.850006 432.85001 439.00000 431.37000 432.51001
## 9535 2015-05-11 FB 78.010002 78.01000 79.03000 77.93000 78.48000
## 9536 2015-05-11 GOOG 535.700012 535.70001 541.97998 535.40002 538.37000
## 9537 2015-05-11 MSFT 42.594170 47.37000 47.91000 47.37000 47.55000
## 9538 2015-05-11 TWTR 37.310001 37.31000 37.86000 37.20000 37.58000
## 9539 2015-05-12 AAPL 116.002884 125.87000 126.88000 124.82000 125.60000
## 9540 2015-05-12 AMZN 431.019989 431.01999 433.25000 426.70999 431.07999
## 9541 2015-05-12 FB 77.459999 77.46000 77.89000 76.79000 77.87000
## 9542 2015-05-12 GOOG 529.039978 529.03998 533.20898 525.26001 531.59998
## 9543 2015-05-12 MSFT 42.576202 47.35000 47.68000 46.42000 46.85000
## 9544 2015-05-12 TWTR 37.480000 37.48000 37.80000 37.06000 37.29000
## 9545 2015-05-13 AAPL 116.131927 126.01000 127.19000 125.87000 126.15000
## 9546 2015-05-13 AMZN 426.869995 426.87000 433.53000 425.79999 429.98001
## 9547 2015-05-13 FB 78.440002 78.44000 78.53000 77.65000 77.72000
## 9548 2015-05-13 GOOG 529.619995 529.62000 534.32202 528.65503 530.56000
## 9549 2015-05-13 MSFT 42.827961 47.63000 48.32000 47.57000 48.19000
## 9550 2015-05-13 TWTR 37.720001 37.72000 38.20000 37.53000 37.66000
## 9551 2015-05-14 AAPL 118.841446 128.95000 128.95000 127.16000 127.41000
## 9552 2015-05-14 AMZN 432.279999 432.28000 433.00000 427.01001 429.45001
## 9553 2015-05-14 FB 81.370003 81.37000 81.85000 78.67000 78.94000
## 9554 2015-05-14 GOOG 538.400024 538.40002 539.00000 532.40997 533.77002
## 9555 2015-05-14 MSFT 43.808071 48.72000 48.82000 48.03000 48.03000
## 9556 2015-05-14 TWTR 37.330002 37.33000 38.09000 37.27000 37.93000
## 9557 2015-05-15 AAPL 118.675552 128.77000 129.49000 128.21001 129.07001
## 9558 2015-05-15 AMZN 426.000000 426.00000 430.39999 424.29999 428.00000
## 9559 2015-05-15 FB 80.419998 80.42000 81.52000 80.18000 81.41000
## 9560 2015-05-15 GOOG 533.849976 533.84998 539.27399 530.38000 539.17999
## 9561 2015-05-15 MSFT 43.430408 48.30000 48.91000 48.05000 48.87000
## 9562 2015-05-15 TWTR 37.099998 37.10000 37.80000 37.00000 37.36000
## 9563 2015-05-18 AAPL 119.984222 130.19000 130.72000 128.36000 128.38001
## 9564 2015-05-18 AMZN 425.239990 425.23999 427.26999 421.45999 426.00000
## 9565 2015-05-18 FB 80.879997 80.88000 81.38000 80.23000 80.33000
## 9566 2015-05-18 GOOG 532.299988 532.29999 534.82001 528.84998 532.01001
## 9567 2015-05-18 MSFT 43.169651 48.01000 48.22000 47.61000 47.98000
## 9568 2015-05-18 TWTR 37.279999 37.28000 37.57000 36.90000 37.10000
## 9569 2015-05-19 AAPL 119.873642 130.07001 130.88001 129.64000 130.69000
## 9570 2015-05-19 AMZN 421.709991 421.70999 428.23999 420.63000 424.87000
## 9571 2015-05-19 FB 80.629997 80.63000 81.69000 80.55000 81.25000
## 9572 2015-05-19 GOOG 537.359985 537.35999 540.65997 533.03998 533.97998
## 9573 2015-05-19 MSFT 43.061050 47.58000 47.81000 47.18000 47.56000
## 9574 2015-05-19 TWTR 37.500000 37.50000 37.88000 36.90000 37.14000
## 9575 2015-05-20 AAPL 119.864433 130.06000 130.98000 129.34000 130.00000
## 9576 2015-05-20 AMZN 423.859985 423.85998 427.10001 418.35998 420.60001
## 9577 2015-05-20 FB 80.550003 80.55000 81.10000 79.46000 80.47000
## 9578 2015-05-20 GOOG 539.270020 539.27002 542.91998 532.97199 538.48999
## 9579 2015-05-20 MSFT 43.061050 47.58000 47.93000 47.27000 47.39000
## 9580 2015-05-20 TWTR 36.779999 36.78000 37.94000 36.54000 37.49000
## 9581 2015-05-21 AAPL 121.090179 131.39000 131.63001 129.83000 130.07001
## 9582 2015-05-21 AMZN 431.630005 431.63000 436.89999 428.00000 428.00000
## 9583 2015-05-21 FB 80.480003 80.48000 80.92000 80.08000 80.19000
## 9584 2015-05-21 GOOG 542.510010 542.51001 543.84003 535.97998 537.95001
## 9585 2015-05-21 MSFT 42.916241 47.42000 47.60000 47.01000 47.28000
## 9586 2015-05-21 TWTR 36.680000 36.68000 36.94000 36.39000 36.81000
## 9587 2015-05-22 AAPL 122.150032 132.53999 132.97000 131.39999 131.60001
## 9588 2015-05-22 AMZN 427.630005 427.63000 432.44000 427.60998 431.54999
## 9589 2015-05-22 FB 80.540001 80.54000 81.31000 80.25000 80.35000
## 9590 2015-05-22 GOOG 540.109985 540.10999 544.19000 539.51001 540.15002
## 9591 2015-05-22 MSFT 42.445625 46.90000 47.35000 46.82000 47.30000
## 9592 2015-05-22 TWTR 36.599998 36.60000 36.98000 36.57000 36.70000
## 9593 2015-05-26 AAPL 119.458923 129.61999 132.91000 129.11999 132.60001
## 9594 2015-05-26 AMZN 425.470001 425.47000 427.00000 422.00000 426.20001
## 9595 2015-05-26 FB 79.330002 79.33000 80.60000 79.08000 80.43000
## 9596 2015-05-26 GOOG 532.320007 532.32001 539.00000 529.88000 538.12000
## 9597 2015-05-26 MSFT 42.165077 46.59000 46.88000 46.19000 46.83000
## 9598 2015-05-26 TWTR 36.509998 36.51000 36.83000 36.37000 36.67000
## 9599 2015-05-27 AAPL 121.689232 132.03999 132.26000 130.05000 130.34000
## 9600 2015-05-27 AMZN 431.420013 431.42001 431.85001 425.01001 427.45001
## 9601 2015-05-27 FB 80.550003 80.55000 80.66000 79.43000 79.60000
## 9602 2015-05-27 GOOG 539.789978 539.78998 540.54999 531.71002 532.79999
## 9603 2015-05-27 MSFT 43.088200 47.61000 47.77000 46.62000 46.82000
## 9604 2015-05-27 TWTR 36.410000 36.41000 36.65000 36.10000 36.50000
## 9605 2015-05-28 AAPL 121.449577 131.78000 131.95000 131.10001 131.86000
## 9606 2015-05-28 AMZN 426.570007 426.57001 431.35001 425.47000 429.70999
## 9607 2015-05-28 FB 80.150002 80.15000 81.07000 80.00000 80.25000
## 9608 2015-05-28 GOOG 539.780029 539.78003 540.60999 536.25000 538.01001
## 9609 2015-05-28 MSFT 42.943398 47.45000 48.02000 47.39000 47.50000
## 9610 2015-05-28 TWTR 36.830002 36.83000 37.33000 36.37000 36.49000
## 9611 2015-05-29 AAPL 120.067184 130.28000 131.45000 129.89999 131.23000
## 9612 2015-05-29 AMZN 429.230011 429.23001 432.50000 427.23001 427.23001
## 9613 2015-05-29 FB 79.190002 79.19000 80.07000 78.88000 79.95000
## 9614 2015-05-29 GOOG 532.109985 532.10999 538.63000 531.45001 537.37000
## 9615 2015-05-29 MSFT 42.409435 46.86000 47.57000 46.59000 47.43000
## 9616 2015-05-29 TWTR 36.669998 36.67000 37.07000 36.53000 37.05000
## 9617 2015-06-01 AAPL 120.306801 130.53999 131.39000 130.05000 130.28000
## 9618 2015-06-01 AMZN 430.920013 430.92001 433.16000 426.20001 430.39999
## 9619 2015-06-01 FB 80.290001 80.29000 80.38000 78.66000 79.30000
## 9620 2015-06-01 GOOG 533.989990 533.98999 536.78998 529.76001 536.78998
## 9621 2015-06-01 MSFT 42.744289 47.23000 47.77000 46.62000 47.06000
## 9622 2015-06-01 TWTR 36.630001 36.63000 36.83000 36.43000 36.69000
## 9623 2015-06-02 AAPL 119.772255 129.96001 130.66000 129.32001 129.86000
## 9624 2015-06-02 AMZN 430.989990 430.98999 433.23001 426.25000 430.07001
## 9625 2015-06-02 FB 80.440002 80.44000 81.35000 79.56000 79.76000
## 9626 2015-06-02 GOOG 539.179993 539.17999 543.00000 531.33002 532.92999
## 9627 2015-06-02 MSFT 42.463726 46.92000 47.35000 46.62000 46.93000
## 9628 2015-06-02 TWTR 36.400002 36.40000 36.60000 36.16000 36.45000
## 9629 2015-06-03 AAPL 119.919716 130.11999 130.94000 129.89999 130.66000
## 9630 2015-06-03 AMZN 436.589996 436.59000 438.39002 432.75000 434.39999
## 9631 2015-06-03 FB 82.440002 82.44000 82.53000 81.25000 81.35000
## 9632 2015-06-03 GOOG 540.309998 540.31000 543.50000 537.10999 539.90997
## 9633 2015-06-03 MSFT 42.400375 46.85000 47.74000 46.82000 47.37000
## 9634 2015-06-03 TWTR 37.000000 37.00000 37.17000 36.48000 36.51000
## 9635 2015-06-04 AAPL 119.219307 129.36000 130.58000 128.91000 129.58000
## 9636 2015-06-04 AMZN 430.779999 430.78000 436.76001 429.26001 434.39999
## 9637 2015-06-04 FB 82.050003 82.05000 82.95000 81.51000 82.14000
## 9638 2015-06-04 GOOG 536.700012 536.70001 540.59003 534.32001 537.76001
## 9639 2015-06-04 MSFT 41.956924 46.36000 47.16000 46.20000 46.79000
## 9640 2015-06-04 TWTR 36.709999 36.71000 37.79000 36.51000 37.17000
## 9641 2015-06-05 AAPL 118.564957 128.64999 129.69000 128.36000 129.50000
## 9642 2015-06-05 AMZN 426.950012 426.95001 430.79999 426.50000 429.66000
## 9643 2015-06-05 FB 82.139999 82.14000 82.46000 81.51000 81.87000
## 9644 2015-06-05 GOOG 533.330017 533.33002 537.20001 532.52002 536.34998
## 9645 2015-06-05 MSFT 41.757805 46.14000 46.52000 45.84000 46.31000
## 9646 2015-06-05 TWTR 37.000000 37.00000 37.23000 36.65000 36.79000
## 9647 2015-06-08 AAPL 117.781601 127.80000 129.21001 126.83000 128.89999
## 9648 2015-06-08 AMZN 423.500000 423.50000 426.79999 421.42999 425.62000
## 9649 2015-06-08 FB 80.669998 80.67000 82.00000 80.13000 81.82000
## 9650 2015-06-08 GOOG 526.830017 526.83002 534.12000 526.23999 533.31000
## 9651 2015-06-08 MSFT 41.386757 45.73000 46.43000 45.67000 46.30000
## 9652 2015-06-08 TWTR 36.459999 36.46000 36.98000 36.41000 36.91000
## 9653 2015-06-09 AAPL 117.431381 127.42000 128.08000 125.62000 126.70000
## 9654 2015-06-09 AMZN 425.480011 425.48001 427.48999 419.14002 422.95999
## 9655 2015-06-09 FB 80.669998 80.67000 81.19000 79.32000 80.60000
## 9656 2015-06-09 GOOG 526.690002 526.69000 529.20001 523.01001 527.56000
## 9657 2015-06-09 MSFT 41.314346 45.65000 45.94000 45.46000 45.76000
## 9658 2015-06-09 TWTR 35.880001 35.88000 36.50000 35.57000 36.50000
## 9659 2015-06-10 AAPL 118.776917 128.88001 129.34000 127.85000 127.92000
## 9660 2015-06-10 AMZN 430.769989 430.76999 432.20001 425.66000 426.45999
## 9661 2015-06-10 FB 82.160004 82.16000 82.60000 80.81000 80.83000
## 9662 2015-06-10 GOOG 536.690002 536.69000 538.35999 529.34998 529.35999
## 9663 2015-06-10 MSFT 42.183174 46.61000 46.83000 45.69000 45.79000
## 9664 2015-06-10 TWTR 35.849998 35.85000 36.17000 35.60000 36.01000
## 9665 2015-06-11 AAPL 118.509666 128.59000 130.17999 128.48000 129.17999
## 9666 2015-06-11 AMZN 432.970001 432.97000 438.89002 431.47000 432.29001
## 9667 2015-06-11 FB 81.830002 81.83000 82.90000 81.36000 82.31000
## 9668 2015-06-11 GOOG 534.609985 534.60999 538.97998 533.02002 538.42499
## 9669 2015-06-11 MSFT 42.029312 46.44000 46.92000 46.13000 46.66000
## 9670 2015-06-11 TWTR 35.840000 35.84000 36.17000 35.79000 35.92000
## 9671 2015-06-12 AAPL 117.200966 127.17000 128.33000 127.11000 128.19000
## 9672 2015-06-12 AMZN 429.920013 429.92001 432.35998 428.26001 431.25000
## 9673 2015-06-12 FB 81.529999 81.53000 82.09000 81.20000 81.37000
## 9674 2015-06-12 GOOG 532.330017 532.33002 533.12000 530.15997 531.59998
## 9675 2015-06-12 MSFT 41.603962 45.97000 46.47000 45.90000 46.22000
## 9676 2015-06-12 TWTR 35.900002 35.90000 37.25000 35.55000 36.90000
## 9677 2015-06-15 AAPL 116.970581 126.92000 127.24000 125.71000 126.10000
## 9678 2015-06-15 AMZN 423.670013 423.67001 428.04999 422.64002 427.66000
## 9679 2015-06-15 FB 80.709999 80.71000 80.93000 80.07000 80.55000
## 9680 2015-06-15 GOOG 527.200012 527.20001 528.29999 524.00000 528.00000
## 9681 2015-06-15 MSFT 41.160496 45.48000 45.65000 45.02000 45.45000
## 9682 2015-06-15 TWTR 34.669998 34.67000 35.26000 34.31000 35.24000
## 9683 2015-06-16 AAPL 117.597267 127.60000 127.85000 126.37000 127.03000
## 9684 2015-06-16 AMZN 427.260010 427.26001 427.97000 422.67001 424.14999
## 9685 2015-06-16 FB 81.059998 81.06000 81.51000 80.45000 80.82000
## 9686 2015-06-16 GOOG 528.150024 528.15002 529.64001 525.56000 528.40002
## 9687 2015-06-16 MSFT 41.477261 45.83000 46.24000 45.30000 45.35000
## 9688 2015-06-16 TWTR 34.820000 34.82000 35.20000 33.51000 34.23000
## 9689 2015-06-17 AAPL 117.320793 127.30000 127.88000 126.74000 127.72000
## 9690 2015-06-17 AMZN 427.809998 427.81000 431.35001 424.75000 428.35998
## 9691 2015-06-17 FB 81.790001 81.79000 82.22000 81.34000 81.76000
## 9692 2015-06-17 GOOG 529.260010 529.26001 530.97998 525.09998 529.37000
## 9693 2015-06-17 MSFT 41.603962 45.97000 46.07000 45.36000 45.73000
## 9694 2015-06-17 TWTR 34.689999 34.69000 35.12000 34.17000 34.99000
## 9695 2015-06-18 AAPL 117.855324 127.88000 128.31000 127.22000 127.23000
## 9696 2015-06-18 AMZN 439.390015 439.39002 439.73001 429.41000 430.29999
## 9697 2015-06-18 FB 82.910004 82.91000 83.19000 81.57000 81.64000
## 9698 2015-06-18 GOOG 536.729980 536.72998 538.15002 530.78998 531.00000
## 9699 2015-06-18 MSFT 42.282726 46.72000 46.80000 46.17000 46.22000
## 9700 2015-06-18 TWTR 34.660000 34.66000 35.04000 34.45000 34.63000
## 9701 2015-06-19 AAPL 116.675667 126.60000 127.82000 126.40000 127.71000
## 9702 2015-06-19 AMZN 434.920013 434.92001 444.98999 433.23999 440.26001
## 9703 2015-06-19 FB 82.510002 82.51000 82.98000 82.12000 82.83000
## 9704 2015-06-19 GOOG 536.690002 536.69000 538.25000 533.01001 537.21002
## 9705 2015-06-19 MSFT 41.721615 46.10000 46.83000 45.99000 46.79000
## 9706 2015-06-19 TWTR 35.860001 35.86000 36.28000 34.85000 34.97000
## 9707 2015-06-22 AAPL 117.606491 127.61000 128.06000 127.08000 127.49000
## 9708 2015-06-22 AMZN 436.290009 436.29001 439.23999 434.17999 437.00000
## 9709 2015-06-22 FB 84.739998 84.74000 84.97000 83.31000 83.41000
## 9710 2015-06-22 GOOG 538.190002 538.19000 543.73999 537.53003 539.59003
## 9711 2015-06-22 MSFT 41.839264 46.23000 46.72000 46.16000 46.33000
## 9712 2015-06-22 TWTR 35.549999 35.55000 36.00000 35.34000 35.95000
## 9713 2015-06-23 AAPL 117.071945 127.03000 127.61000 126.88000 127.48000
## 9714 2015-06-23 AMZN 445.989990 445.98999 447.04001 433.69000 435.59000
## 9715 2015-06-23 FB 87.879997 87.88000 87.97000 84.76000 84.96000
## 9716 2015-06-23 GOOG 540.479980 540.47998 541.49902 535.25000 539.64001
## 9717 2015-06-23 MSFT 41.549664 45.91000 46.28000 45.62000 46.13000
## 9718 2015-06-23 TWTR 35.369999 35.37000 36.20000 34.96000 35.78000
## 9719 2015-06-24 AAPL 118.067299 128.11000 129.80000 127.12000 127.21000
## 9720 2015-06-24 AMZN 440.839996 440.84000 446.47000 440.23001 444.97000
## 9721 2015-06-24 FB 88.860001 88.86000 89.25000 87.45000 87.66000
## 9722 2015-06-24 GOOG 537.840027 537.84003 540.00000 535.65997 540.00000
## 9723 2015-06-24 MSFT 41.305302 45.64000 46.25000 45.55000 45.67000
## 9724 2015-06-24 TWTR 35.169998 35.17000 35.75000 35.10000 35.40000
## 9725 2015-06-25 AAPL 117.505127 127.50000 129.20000 127.50000 128.86000
## 9726 2015-06-25 AMZN 440.100006 440.10001 443.47000 436.39002 438.07001
## 9727 2015-06-25 FB 87.980003 87.98000 89.40000 87.84000 89.26000
## 9728 2015-06-25 GOOG 535.229980 535.22998 540.90002 535.22998 538.87000
## 9729 2015-06-25 MSFT 41.314346 45.65000 46.06000 45.50000 46.03000
## 9730 2015-06-25 TWTR 35.169998 35.17000 35.36000 34.97000 35.36000
## 9731 2015-06-26 AAPL 116.813896 126.75000 127.99000 126.51000 127.67000
## 9732 2015-06-26 AMZN 438.100006 438.10001 443.48999 435.06000 441.76001
## 9733 2015-06-26 FB 88.010002 88.01000 88.34000 86.83000 88.12000
## 9734 2015-06-26 GOOG 531.690002 531.69000 537.76001 531.34998 537.26001
## 9735 2015-06-26 MSFT 40.961388 45.26000 46.28000 45.03000 45.65000
## 9736 2015-06-26 TWTR 35.259998 35.26000 35.33000 34.67000 34.97000
## 9737 2015-06-29 AAPL 114.767921 124.53000 126.47000 124.48000 125.46000
## 9738 2015-06-29 AMZN 429.859985 429.85998 437.00000 429.00000 434.98001
## 9739 2015-06-29 FB 85.800003 85.80000 87.50000 85.73000 86.61000
## 9740 2015-06-29 GOOG 521.520020 521.52002 528.60999 520.53998 525.01001
## 9741 2015-06-29 MSFT 40.155910 44.37000 45.23000 44.36000 45.04000
## 9742 2015-06-29 TWTR 34.209999 34.21000 35.09000 34.15000 34.47000
## 9743 2015-06-30 AAPL 115.597382 125.43000 126.12000 124.86000 125.57000
## 9744 2015-06-30 AMZN 434.089996 434.09000 435.57001 430.45999 434.20001
## 9745 2015-06-30 FB 85.769997 85.77000 86.70000 85.57000 86.60000
## 9746 2015-06-30 GOOG 520.510010 520.51001 526.25000 520.50000 526.02002
## 9747 2015-06-30 MSFT 39.956821 44.15000 44.72000 43.94000 44.71000
## 9748 2015-06-30 TWTR 36.220001 36.22000 36.42000 34.44000 34.50000
## 9749 2015-07-01 AAPL 116.675667 126.60000 126.94000 125.99000 126.90000
## 9750 2015-07-01 AMZN 437.390015 437.39002 440.00000 435.57999 439.35001
## 9751 2015-07-01 FB 86.910004 86.91000 87.95000 86.49000 86.77000
## 9752 2015-07-01 GOOG 521.840027 521.84003 525.69000 518.22998 524.72998
## 9753 2015-07-01 MSFT 40.228317 44.45000 45.23000 44.10000 44.46000
## 9754 2015-07-01 TWTR 35.400002 35.40000 36.11000 35.24000 36.05000
## 9755 2015-07-02 AAPL 116.528198 126.44000 126.69000 125.77000 126.43000
## 9756 2015-07-02 AMZN 437.709991 437.70999 438.20001 433.48001 437.00000
## 9757 2015-07-02 FB 87.290001 87.29000 87.44000 86.34000 87.40000
## 9758 2015-07-02 GOOG 523.400024 523.40002 524.65002 521.08002 521.08002
## 9759 2015-07-02 MSFT 40.183064 44.40000 44.75000 44.06000 44.48000
## 9760 2015-07-02 TWTR 35.720001 35.72000 35.97000 35.10000 35.40000
## 9761 2015-07-06 AAPL 116.122704 126.00000 126.23000 124.85000 124.94000
## 9762 2015-07-06 AMZN 436.040009 436.04001 439.73001 433.51999 435.23001
## 9763 2015-07-06 FB 87.550003 87.55000 88.19000 86.39000 86.49000
## 9764 2015-07-06 GOOG 522.859985 522.85999 525.25000 519.00000 519.50000
## 9765 2015-07-06 MSFT 40.174019 44.39000 44.48000 43.95000 43.96000
## 9766 2015-07-06 TWTR 35.430000 35.43000 35.69000 35.00000 35.17000
## 9767 2015-07-07 AAPL 115.837006 125.69000 126.15000 123.77000 125.89000
## 9768 2015-07-07 AMZN 436.720001 436.72000 437.73001 425.57001 435.67999
## 9769 2015-07-07 FB 87.220001 87.22000 87.85000 85.23000 87.80000
## 9770 2015-07-07 GOOG 525.020020 525.02002 526.17999 515.17999 523.13000
## 9771 2015-07-07 MSFT 40.092571 44.30000 44.49000 43.32000 44.34000
## 9772 2015-07-07 TWTR 35.520000 35.52000 35.72000 34.55000 35.35000
## 9773 2015-07-08 AAPL 112.961594 122.57000 124.64000 122.54000 124.48000
## 9774 2015-07-08 AMZN 429.700012 429.70001 435.98999 428.82999 434.35001
## 9775 2015-07-08 FB 85.650002 85.65000 86.75000 85.45000 86.29000
## 9776 2015-07-08 GOOG 516.830017 516.83002 522.73401 516.10999 521.04999
## 9777 2015-07-08 MSFT 40.038265 44.24000 44.90000 44.03000 44.44000
## 9778 2015-07-08 TWTR 34.759998 34.76000 36.05000 34.67000 35.41000
## 9779 2015-07-09 AAPL 110.657570 120.07000 124.06000 119.22000 123.85000
## 9780 2015-07-09 AMZN 434.390015 434.39002 438.72000 434.14999 434.89999
## 9781 2015-07-09 FB 85.879997 85.88000 87.60000 85.65000 86.73000
## 9782 2015-07-09 GOOG 520.679993 520.67999 523.77002 520.34998 523.12000
## 9783 2015-07-09 MSFT 40.291676 44.52000 45.22000 44.50000 44.75000
## 9784 2015-07-09 TWTR 34.360001 34.36000 35.43000 34.31000 35.17000
## 9785 2015-07-10 AAPL 113.615921 123.28000 123.85000 121.21000 121.94000
## 9786 2015-07-10 AMZN 443.510010 443.51001 444.72000 439.00000 440.48999
## 9787 2015-07-10 FB 87.949997 87.95000 88.22000 86.77000 87.35000
## 9788 2015-07-10 GOOG 530.130005 530.13000 532.56000 525.54999 526.28998
## 9789 2015-07-10 MSFT 40.373127 44.61000 45.14000 44.57000 45.01000
## 9790 2015-07-10 TWTR 34.910000 34.91000 35.12000 34.46000 34.68000
## 9791 2015-07-13 AAPL 115.809349 125.66000 125.76000 124.32000 125.03000
## 9792 2015-07-13 AMZN 455.570007 455.57001 457.87000 447.54001 448.29001
## 9793 2015-07-13 FB 90.099998 90.10000 90.22000 88.42000 88.66000
## 9794 2015-07-13 GOOG 546.549988 546.54999 547.10999 532.40002 532.88000
## 9795 2015-07-13 MSFT 41.214806 45.54000 45.62000 44.95000 44.98000
## 9796 2015-07-13 TWTR 35.779999 35.78000 36.14000 34.75000 34.99000
## 9797 2015-07-14 AAPL 115.763260 125.61000 126.37000 125.04000 126.04000
## 9798 2015-07-14 AMZN 465.570007 465.57001 469.60001 458.16000 462.32001
## 9799 2015-07-14 FB 89.680000 89.68000 90.80000 89.65000 90.46000
## 9800 2015-07-14 GOOG 561.099976 561.09998 565.84900 546.71002 546.76001
## 9801 2015-07-14 MSFT 41.287197 45.62000 45.96000 45.31000 45.45000
## 9802 2015-07-14 TWTR 36.720001 36.72000 38.82000 35.77000 35.78000
## 9803 2015-07-15 AAPL 116.878418 126.82000 127.15000 125.58000 125.72000
## 9804 2015-07-15 AMZN 461.190002 461.19000 464.70001 460.20001 463.04001
## 9805 2015-07-15 FB 89.760002 89.76000 90.99000 89.42000 90.00000
## 9806 2015-07-15 GOOG 560.219971 560.21997 566.50299 556.78998 560.13000
## 9807 2015-07-15 MSFT 41.413902 45.76000 45.89000 45.43000 45.68000
## 9808 2015-07-15 TWTR 35.660000 35.66000 37.09000 35.55000 36.66000
## 9809 2015-07-16 AAPL 118.435951 128.51000 128.57001 127.35000 127.74000
## 9810 2015-07-16 AMZN 475.480011 475.48001 475.88000 464.79999 465.50000
## 9811 2015-07-16 FB 90.849998 90.85000 90.86000 89.77000 90.28000
## 9812 2015-07-16 GOOG 579.849976 579.84998 580.67999 565.00000 565.12000
## 9813 2015-07-16 MSFT 42.228424 46.66000 46.69000 45.97000 46.01000
## 9814 2015-07-16 TWTR 36.099998 36.10000 36.45000 35.75000 35.89000
## 9815 2015-07-17 AAPL 119.458923 129.61999 129.61999 128.31000 129.08000
## 9816 2015-07-17 AMZN 483.010010 483.01001 485.42001 477.25000 477.70001
## 9817 2015-07-17 FB 94.970001 94.97000 95.39000 92.54000 92.55000
## 9818 2015-07-17 GOOG 672.929993 672.92999 674.46802 645.00000 649.00000
## 9819 2015-07-17 MSFT 42.192226 46.62000 46.78000 46.26000 46.55000
## 9820 2015-07-17 TWTR 35.669998 35.67000 36.66000 35.60000 36.46000
## 9821 2015-07-20 AAPL 121.716888 132.07001 132.97000 130.70000 130.97000
## 9822 2015-07-20 AMZN 488.100006 488.10001 493.20001 485.39999 492.57001
## 9823 2015-07-20 FB 97.910004 97.91000 98.60000 95.36000 95.85000
## 9824 2015-07-20 GOOG 663.020020 663.02002 668.88000 653.01001 659.23999
## 9825 2015-07-20 MSFT 42.463726 46.92000 47.13000 46.44000 46.65000
## 9826 2015-07-20 TWTR 35.810001 35.81000 35.99000 35.21000 35.75000
## 9827 2015-07-21 AAPL 120.500343 130.75000 132.92000 130.32001 132.85001
## 9828 2015-07-21 AMZN 488.000000 488.00000 488.88000 482.54999 487.89999
## 9829 2015-07-21 FB 98.389999 98.39000 99.24000 97.14000 98.95000
## 9830 2015-07-21 GOOG 662.299988 662.29999 673.00000 654.29999 655.21002
## 9831 2015-07-21 MSFT 42.789539 47.28000 47.33000 46.48000 46.78000
## 9832 2015-07-21 TWTR 36.630001 36.63000 36.75000 35.71000 35.82000
## 9833 2015-07-22 AAPL 115.403839 125.22000 125.50000 121.99000 121.99000
## 9834 2015-07-22 AMZN 488.269989 488.26999 492.50000 484.89999 485.98999
## 9835 2015-07-22 FB 97.040001 97.04000 97.58000 95.92000 96.74000
## 9836 2015-07-22 GOOG 662.099976 662.09998 678.64001 659.00000 660.89001
## 9837 2015-07-22 MSFT 41.214806 45.54000 46.93000 45.20000 45.44000
## 9838 2015-07-22 TWTR 36.090000 36.09000 36.37000 35.51000 36.23000
## 9839 2015-07-23 AAPL 115.348526 125.16000 127.09000 125.06000 126.20000
## 9840 2015-07-23 AMZN 482.179993 482.17999 491.66000 475.70001 491.66000
## 9841 2015-07-23 FB 95.440002 95.44000 97.45000 94.81000 96.96000
## 9842 2015-07-23 GOOG 644.280029 644.28003 663.63000 641.00000 661.27002
## 9843 2015-07-23 MSFT 41.730663 46.11000 46.23000 45.10000 45.27000
## 9844 2015-07-23 TWTR 36.189999 36.19000 36.73000 35.95000 36.00000
## 9845 2015-07-24 AAPL 114.740288 124.50000 125.74000 123.90000 125.32000
## 9846 2015-07-24 AMZN 529.419983 529.41998 580.57001 529.34998 578.98999
## 9847 2015-07-24 FB 96.949997 96.95000 97.76000 95.88000 97.35000
## 9848 2015-07-24 GOOG 623.559998 623.56000 648.16998 622.52002 647.00000
## 9849 2015-07-24 MSFT 41.576809 45.94000 46.32000 45.80000 45.91000
## 9850 2015-07-24 TWTR 35.419998 35.42000 36.41000 35.30000 36.41000
## 9851 2015-07-27 AAPL 113.145889 122.77000 123.61000 122.12000 123.09000
## 9852 2015-07-27 AMZN 531.409973 531.40997 544.95001 526.59998 527.75000
## 9853 2015-07-27 FB 94.169998 94.17000 96.61000 93.83000 96.58000
## 9854 2015-07-27 GOOG 627.260010 627.26001 634.29999 620.50000 621.00000
## 9855 2015-07-27 MSFT 41.042835 45.35000 46.01000 45.25000 45.94000
## 9856 2015-07-27 TWTR 34.700001 34.70000 35.15000 33.88000 35.11000
## 9857 2015-07-28 AAPL 113.708076 123.38000 123.91000 122.55000 123.38000
## 9858 2015-07-28 AMZN 526.030029 526.03003 536.39001 523.12000 536.00000
## 9859 2015-07-28 FB 95.290001 95.29000 95.56000 93.31000 94.84000
## 9860 2015-07-28 GOOG 628.000000 628.00000 632.83002 623.31000 632.83002
## 9861 2015-07-28 MSFT 41.033791 45.34000 45.64000 44.79000 45.58000
## 9862 2015-07-28 TWTR 36.540001 36.54000 36.67000 34.14000 34.70000
## 9863 2015-07-29 AAPL 113.348640 122.99000 123.50000 122.27000 123.15000
## 9864 2015-07-29 AMZN 529.000000 529.00000 532.96997 525.02002 530.91998
## 9865 2015-07-29 FB 96.989998 96.99000 97.28000 94.74000 96.32000
## 9866 2015-07-29 GOOG 631.929993 631.92999 633.35999 622.65002 628.79999
## 9867 2015-07-29 MSFT 41.893566 46.29000 46.78000 45.26000 45.40000
## 9868 2015-07-29 TWTR 31.240000 31.24000 33.24000 31.06000 32.59000
## 9869 2015-07-30 AAPL 112.777275 122.37000 122.57000 121.71000 122.32000
## 9870 2015-07-30 AMZN 536.760010 536.76001 539.20001 524.28998 527.65002
## 9871 2015-07-30 FB 95.209999 95.21000 95.81000 91.80000 94.91000
## 9872 2015-07-30 GOOG 632.590027 632.59003 635.21997 622.04999 630.00000
## 9873 2015-07-30 MSFT 42.427528 46.88000 47.40000 45.93000 46.26000
## 9874 2015-07-30 TWTR 31.469999 31.47000 31.83000 31.05000 31.10000
## 9875 2015-07-31 AAPL 111.791130 121.30000 122.64000 120.91000 122.60000
## 9876 2015-07-31 AMZN 536.150024 536.15002 542.84003 534.52002 539.09003
## 9877 2015-07-31 FB 94.010002 94.01000 96.33000 93.95000 94.95000
## 9878 2015-07-31 GOOG 625.609985 625.60999 632.90997 625.50000 631.38000
## 9879 2015-07-31 MSFT 42.264629 46.70000 47.37000 46.50000 47.29000
## 9880 2015-07-31 TWTR 31.010000 31.01000 31.62000 30.85000 31.38000
## 9881 2015-08-03 AAPL 109.155342 118.44000 122.57000 117.52000 121.50000
## 9882 2015-08-03 AMZN 535.030029 535.03003 540.44000 529.35999 537.45001
## 9883 2015-08-03 FB 94.139999 94.14000 95.08000 92.80000 93.53000
## 9884 2015-08-03 GOOG 631.210022 631.21002 633.05603 625.34003 625.34003
## 9885 2015-08-03 MSFT 42.364178 46.81000 47.00000 46.45000 46.98000
## 9886 2015-08-03 TWTR 29.270000 29.27000 31.09000 28.69000 30.85000
## 9887 2015-08-04 AAPL 105.653229 114.64000 117.70000 113.25000 117.42000
## 9888 2015-08-04 AMZN 531.900024 531.90002 536.95001 529.15997 529.69000
## 9889 2015-08-04 FB 94.059998 94.06000 94.73000 93.33000 93.79000
## 9890 2015-08-04 GOOG 629.250000 629.25000 634.81000 627.15997 628.41998
## 9891 2015-08-04 MSFT 43.024837 47.54000 47.71000 46.68000 46.75000
## 9892 2015-08-04 TWTR 29.340000 29.34000 29.90000 28.90000 29.11000
## 9893 2015-08-05 AAPL 106.353653 115.40000 117.44000 112.10000 112.95000
## 9894 2015-08-05 AMZN 537.010010 537.01001 539.14001 534.12000 538.79999
## 9895 2015-08-05 FB 96.440002 96.44000 97.09000 95.18000 95.25000
## 9896 2015-08-05 GOOG 643.780029 643.78003 647.85999 633.15997 634.33002
## 9897 2015-08-05 MSFT 43.061050 47.58000 48.41000 47.54000 47.98000
## 9898 2015-08-05 TWTR 28.480000 28.48000 29.50000 28.43000 29.41000
## 9899 2015-08-06 AAPL 106.585083 115.13000 116.50000 114.12000 115.97000
## 9900 2015-08-06 AMZN 529.460022 529.46002 542.73999 527.52002 539.29999
## 9901 2015-08-06 FB 95.120003 95.12000 98.74000 94.42000 97.18000
## 9902 2015-08-06 GOOG 642.679993 642.67999 645.37903 632.25000 645.00000
## 9903 2015-08-06 MSFT 42.192226 46.62000 47.77000 46.33000 47.71000
## 9904 2015-08-06 TWTR 27.540001 27.54000 28.43000 27.23000 28.40000
## 9905 2015-08-07 AAPL 106.946136 115.52000 116.25000 114.50000 114.58000
## 9906 2015-08-07 AMZN 522.619995 522.62000 529.46002 518.21002 529.15997
## 9907 2015-08-07 FB 94.300003 94.30000 95.40000 93.61000 95.38000
## 9908 2015-08-07 GOOG 635.299988 635.29999 642.67999 629.71002 640.22998
## 9909 2015-08-07 MSFT 42.300831 46.74000 46.78000 46.26000 46.39000
## 9910 2015-08-07 TWTR 27.040001 27.04000 27.90000 26.87000 27.80000
## 9911 2015-08-10 AAPL 110.834412 119.72000 119.99000 116.53000 116.53000
## 9912 2015-08-10 AMZN 524.000000 524.00000 532.28003 523.00000 528.52002
## 9913 2015-08-10 FB 94.150002 94.15000 95.90000 93.63000 95.68000
## 9914 2015-08-10 GOOG 633.729980 633.72998 643.44000 631.24902 639.47998
## 9915 2015-08-10 MSFT 42.834789 47.33000 47.49000 46.84000 46.95000
## 9916 2015-08-10 TWTR 29.500000 29.50000 29.63000 27.82000 28.09000
## 9917 2015-08-11 AAPL 105.066818 113.49000 118.18000 113.33000 117.81000
## 9918 2015-08-11 AMZN 527.460022 527.46002 528.97998 522.00000 523.65002
## 9919 2015-08-11 FB 93.620003 93.62000 94.76000 92.90000 93.73000
## 9920 2015-08-11 GOOG 660.780029 660.78003 674.90002 654.27002 669.20001
## 9921 2015-08-11 MSFT 42.002174 46.41000 46.94000 45.90000 46.82000
## 9922 2015-08-11 TWTR 29.620001 29.62000 29.89000 28.53000 29.01000
## 9923 2015-08-12 AAPL 106.686913 115.24000 115.42000 109.63000 112.53000
## 9924 2015-08-12 AMZN 525.909973 525.90997 527.50000 513.06000 523.75000
## 9925 2015-08-12 FB 94.190002 94.19000 94.44000 91.19000 92.70000
## 9926 2015-08-12 GOOG 659.559998 659.56000 665.00000 652.28998 663.08002
## 9927 2015-08-12 MSFT 42.300831 46.74000 46.90000 45.71000 46.19000
## 9928 2015-08-12 TWTR 29.389999 29.39000 29.50000 28.51000 29.11000
## 9929 2015-08-13 AAPL 106.603600 115.15000 116.40000 114.54000 116.04000
## 9930 2015-08-13 AMZN 529.659973 529.65997 534.65997 525.48999 527.37000
## 9931 2015-08-13 FB 93.430000 93.43000 94.73000 93.35000 94.05000
## 9932 2015-08-13 GOOG 656.450012 656.45001 664.50000 651.66101 659.32202
## 9933 2015-08-13 MSFT 42.291790 46.73000 47.10000 46.49000 47.06000
## 9934 2015-08-13 TWTR 28.540001 28.54000 29.60000 28.44000 29.60000
## 9935 2015-08-14 AAPL 107.353477 115.96000 116.31000 114.01000 114.32000
## 9936 2015-08-14 AMZN 531.520020 531.52002 534.10999 528.25000 528.25000
## 9937 2015-08-14 FB 94.419998 94.42000 94.72000 93.21000 93.54000
## 9938 2015-08-14 GOOG 657.119995 657.12000 659.85498 652.65997 655.01001
## 9939 2015-08-14 MSFT 42.536140 47.00000 47.10000 46.52000 46.53000
## 9940 2015-08-14 TWTR 29.059999 29.06000 29.27000 28.45000 28.50000
## 9941 2015-08-17 AAPL 108.464417 117.16000 117.65000 115.50000 116.04000
## 9942 2015-08-17 AMZN 535.219971 535.21997 538.73999 527.12000 531.28998
## 9943 2015-08-17 FB 93.930000 93.93000 94.46000 93.39000 94.42000
## 9944 2015-08-17 GOOG 660.869995 660.87000 661.38000 651.23999 656.79999
## 9945 2015-08-17 MSFT 42.825741 47.32000 47.45000 46.57000 46.81000
## 9946 2015-08-17 TWTR 29.059999 29.06000 29.34000 28.93000 29.19000
## 9947 2015-08-18 AAPL 107.853416 116.50000 117.44000 116.01000 116.43000
## 9948 2015-08-18 AMZN 535.020020 535.02002 539.48999 533.00000 535.03998
## 9949 2015-08-18 FB 95.169998 95.17000 95.85000 94.04000 94.08000
## 9950 2015-08-18 GOOG 656.130005 656.13000 664.00000 653.46002 661.90002
## 9951 2015-08-18 MSFT 43.062599 47.27000 47.43000 46.70000 46.84000
## 9952 2015-08-18 TWTR 28.299999 28.30000 29.00000 28.30000 28.91000
## 9953 2015-08-19 AAPL 106.474007 115.01000 116.52000 114.68000 116.10000
## 9954 2015-08-19 AMZN 532.919983 532.91998 537.25000 529.00000 533.73999
## 9955 2015-08-19 FB 95.309998 95.31000 96.10000 94.16000 94.63000
## 9956 2015-08-19 GOOG 660.900024 660.90002 667.00000 654.19000 656.59998
## 9957 2015-08-19 MSFT 42.461342 46.61000 47.08000 46.30000 46.78000
## 9958 2015-08-19 TWTR 27.610001 27.61000 28.09000 27.16000 28.06000
## 9959 2015-08-20 AAPL 104.289146 112.65000 114.35000 111.63000 114.08000
## 9960 2015-08-20 AMZN 515.780029 515.78003 533.25000 515.77002 530.39001
## 9961 2015-08-20 FB 90.559998 90.56000 94.77000 90.46000 93.54000
## 9962 2015-08-20 GOOG 646.830017 646.83002 662.98999 642.90002 655.46002
## 9963 2015-08-20 MSFT 41.595905 45.66000 46.47000 45.66000 46.07000
## 9964 2015-08-20 TWTR 26.000000 26.00000 27.48000 25.92000 27.15000
## 9965 2015-08-21 AAPL 97.910515 105.76000 111.90000 105.65000 110.43000
## 9966 2015-08-21 AMZN 494.470001 494.47000 512.33002 494.47000 507.35998
## 9967 2015-08-21 FB 86.059998 86.06000 89.18000 85.61000 87.52000
## 9968 2015-08-21 GOOG 612.479980 612.47998 640.04999 612.33002 639.78003
## 9969 2015-08-21 MSFT 39.236439 43.07000 45.48000 43.07000 45.30000
## 9970 2015-08-21 TWTR 25.870001 25.87000 26.74000 25.51000 25.65000
## 9971 2015-08-24 AAPL 95.466469 103.12000 108.80000 92.00000 94.87000
## 9972 2015-08-24 AMZN 463.369995 463.37000 476.57999 451.00000 463.57999
## 9973 2015-08-24 FB 82.089996 82.09000 82.09000 72.00000 77.03000
## 9974 2015-08-24 GOOG 589.609985 589.60999 599.33002 565.04999 573.00000
## 9975 2015-08-24 MSFT 37.970146 41.68000 42.69000 39.72000 40.45000
## 9976 2015-08-24 TWTR 25.170000 25.17000 26.23000 21.01000 23.61000
## 9977 2015-08-25 AAPL 96.040459 103.74000 111.11000 103.50000 111.11000
## 9978 2015-08-25 AMZN 466.369995 466.37000 489.44000 466.25000 487.48999
## 9979 2015-08-25 FB 83.000000 83.00000 87.67000 83.00000 86.95000
## 9980 2015-08-25 GOOG 582.059998 582.06000 617.45001 581.10999 614.90997
## 9981 2015-08-25 MSFT 36.867855 40.47000 43.24000 40.39000 42.57000
## 9982 2015-08-25 TWTR 24.379999 24.38000 26.33000 24.38000 26.29000
## 9983 2015-08-26 AAPL 101.548851 109.69000 109.89000 105.05000 107.09000
## 9984 2015-08-26 AMZN 500.769989 500.76999 503.72000 478.76001 484.01999
## 9985 2015-08-26 FB 87.190002 87.19000 87.46000 83.26000 85.95000
## 9986 2015-08-26 GOOG 628.619995 628.62000 631.71002 599.04999 610.34998
## 9987 2015-08-26 MSFT 38.908478 42.71000 42.84000 41.06000 42.01000
## 9988 2015-08-26 TWTR 25.030001 25.03000 25.29000 23.83000 24.80000
## 9989 2015-08-27 AAPL 104.539131 112.92000 113.24000 110.02000 112.23000
## 9990 2015-08-27 AMZN 518.369995 518.37000 522.69000 507.26001 513.71002
## 9991 2015-08-27 FB 89.730003 89.73000 90.06000 87.19000 89.10000
## 9992 2015-08-27 GOOG 637.609985 637.60999 643.59003 622.00000 639.40002
## 9993 2015-08-27 MSFT 39.992554 43.90000 43.95000 42.93000 43.23000
## 9994 2015-08-27 TWTR 26.459999 26.46000 26.80000 25.24000 25.44000
## 9995 2015-08-28 AAPL 104.881653 113.29000 113.31000 111.54000 112.17000
## 9996 2015-08-28 AMZN 518.010010 518.01001 521.50000 513.03998 517.50000
## 9997 2015-08-28 FB 91.010002 91.01000 91.48000 89.79000 89.88000
## 9998 2015-08-28 GOOG 630.380005 630.38000 636.88000 624.56000 632.82001
## 9999 2015-08-28 MSFT 40.019890 43.93000 44.15000 43.39000 43.40000
## 10000 2015-08-28 TWTR 26.830000 26.83000 26.93000 26.06000 26.19000
## 10001 2015-08-31 AAPL 104.390999 112.76000 114.53000 112.00000 112.03000
## 10002 2015-08-31 AMZN 512.890015 512.89001 519.40997 509.07001 516.44000
## 10003 2015-08-31 FB 89.430000 89.43000 91.05000 88.89000 90.60000
## 10004 2015-08-31 GOOG 618.250000 618.25000 635.79999 617.67999 627.53998
## 10005 2015-08-31 MSFT 39.646370 43.52000 43.93000 43.10000 43.56000
## 10006 2015-08-31 TWTR 27.790001 27.79000 28.49000 27.35000 27.64000
## 10007 2015-09-01 AAPL 99.725060 107.72000 111.88000 107.36000 110.15000
## 10008 2015-09-01 AMZN 496.540009 496.54001 510.00000 493.42999 499.14002
## 10009 2015-09-01 FB 87.230003 87.23000 89.39000 86.50000 86.85000
## 10010 2015-09-01 GOOG 597.789978 597.78998 612.85999 594.09998 602.35999
## 10011 2015-09-01 MSFT 38.097694 41.82000 42.59000 41.66000 42.17000
## 10012 2015-09-01 TWTR 27.030001 27.03000 28.12000 26.77000 27.23000
## 10013 2015-09-02 AAPL 104.002151 112.34000 112.34000 109.13000 110.23000
## 10014 2015-09-02 AMZN 510.549988 510.54999 510.85998 497.72000 505.09000
## 10015 2015-09-02 FB 89.889999 89.89000 89.89000 87.63000 88.81000
## 10016 2015-09-02 GOOG 614.340027 614.34003 614.34003 599.71002 605.59003
## 10017 2015-09-02 MSFT 39.500618 43.36000 43.38000 41.88000 42.36000
## 10018 2015-09-02 TWTR 27.820000 27.82000 27.83000 26.87000 27.47000
## 10019 2015-09-03 AAPL 102.178383 110.37000 112.78000 110.04000 112.49000
## 10020 2015-09-03 AMZN 504.720001 504.72000 515.84003 502.57001 514.50000
## 10021 2015-09-03 FB 88.150002 88.15000 89.82000 87.73000 89.76000
## 10022 2015-09-03 GOOG 606.250000 606.25000 619.71002 602.82098 617.00000
## 10023 2015-09-03 MSFT 39.628151 43.50000 43.98000 43.28000 43.41000
## 10024 2015-09-03 TWTR 28.299999 28.30000 29.00000 27.81000 28.03000
## 10025 2015-09-04 AAPL 101.160019 109.27000 110.45000 108.51000 108.97000
## 10026 2015-09-04 AMZN 499.000000 499.00000 502.85001 495.64002 497.64999
## 10027 2015-09-04 FB 88.260002 88.26000 88.39000 86.70000 87.20000
## 10028 2015-09-04 GOOG 600.700012 600.70001 603.46997 595.25000 600.00000
## 10029 2015-09-04 MSFT 38.817383 42.61000 43.04000 42.20000 42.81000
## 10030 2015-09-04 TWTR 28.150000 28.15000 28.55000 27.80000 27.95000
## 10031 2015-09-08 AAPL 103.974388 112.31000 112.56000 110.32000 111.75000
## 10032 2015-09-08 AMZN 517.539978 517.53998 518.34998 508.51001 508.69000
## 10033 2015-09-08 FB 89.529999 89.53000 90.24000 88.83000 89.69000
## 10034 2015-09-08 GOOG 614.659973 614.65997 616.31000 604.12000 612.48999
## 10035 2015-09-08 MSFT 39.983444 43.89000 44.00000 43.20000 43.30000
## 10036 2015-09-08 TWTR 27.180000 27.18000 28.20000 27.01000 28.15000
## 10037 2015-09-09 AAPL 101.974693 110.15000 114.02000 109.77000 113.76000
## 10038 2015-09-09 AMZN 516.890015 516.89001 529.95001 515.06000 524.00000
## 10039 2015-09-09 FB 90.440002 90.44000 91.98000 90.17000 90.78000
## 10040 2015-09-09 GOOG 612.719971 612.71997 626.52002 609.59998 621.21997
## 10041 2015-09-09 MSFT 39.236439 43.07000 44.40000 42.91000 44.21000
## 10042 2015-09-09 TWTR 27.180000 27.18000 27.85000 26.42000 27.17000
## 10043 2015-09-10 AAPL 104.215080 112.57000 113.28000 109.90000 110.27000
## 10044 2015-09-10 AMZN 522.239990 522.23999 526.13000 514.78003 515.15002
## 10045 2015-09-10 FB 91.980003 91.98000 92.06000 89.63000 90.07000
## 10046 2015-09-10 GOOG 621.349976 621.34998 624.15997 611.42999 613.09998
## 10047 2015-09-10 MSFT 39.436848 43.29000 43.79000 42.75000 43.12000
## 10048 2015-09-10 TWTR 27.709999 27.71000 27.83000 26.95000 27.07000
## 10049 2015-09-11 AAPL 105.733368 114.21000 114.21000 111.76000 111.79000
## 10050 2015-09-11 AMZN 529.440002 529.44000 529.44000 520.60999 521.07001
## 10051 2015-09-11 FB 92.050003 92.05000 92.08000 91.13000 91.68000
## 10052 2015-09-11 GOOG 625.770020 625.77002 625.78003 617.41998 619.75000
## 10053 2015-09-11 MSFT 39.609943 43.48000 43.59000 42.94000 43.14000
## 10054 2015-09-11 TWTR 27.389999 27.39000 27.65000 27.17000 27.63000
## 10055 2015-09-14 AAPL 106.751709 115.31000 116.89000 114.86000 116.58000
## 10056 2015-09-14 AMZN 521.380005 521.38000 532.45001 518.58002 529.44000
## 10057 2015-09-14 FB 92.309998 92.31000 92.62000 91.60000 92.31000
## 10058 2015-09-14 GOOG 623.239990 623.23999 625.85999 619.42999 625.70001
## 10059 2015-09-14 MSFT 39.209103 43.04000 43.44000 42.86000 43.43000
## 10060 2015-09-14 TWTR 26.900000 26.90000 27.55000 26.80000 27.21000
## 10061 2015-09-15 AAPL 107.649734 116.28000 116.53000 114.42000 115.93000
## 10062 2015-09-15 AMZN 522.369995 522.37000 527.91998 517.20001 523.25000
## 10063 2015-09-15 FB 92.900002 92.90000 93.25000 91.79000 92.37000
## 10064 2015-09-15 GOOG 635.140015 635.14001 638.70001 623.78003 626.70001
## 10065 2015-09-15 MSFT 40.065434 43.98000 44.29000 43.08000 43.19000
## 10066 2015-09-15 TWTR 27.170000 27.17000 27.55000 27.00000 27.04000
## 10067 2015-09-16 AAPL 107.770096 116.41000 116.54000 115.44000 116.25000
## 10068 2015-09-16 AMZN 527.390015 527.39001 528.29999 518.52002 521.97998
## 10069 2015-09-16 FB 93.449997 93.45000 93.60000 92.63000 92.90000
## 10070 2015-09-16 GOOG 635.979980 635.97998 637.95001 632.32001 635.46997
## 10071 2015-09-16 MSFT 40.356953 44.30000 44.38000 43.84000 43.97000
## 10072 2015-09-16 TWTR 27.750000 27.75000 28.00000 27.00000 27.14000
## 10073 2015-09-17 AAPL 105.464905 113.92000 116.49000 113.72000 115.66000
## 10074 2015-09-17 AMZN 538.869995 538.87000 546.96997 526.57001 526.97998
## 10075 2015-09-17 FB 94.339996 94.34000 95.51000 92.90000 93.37000
## 10076 2015-09-17 GOOG 642.900024 642.90002 650.90002 635.02002 637.78998
## 10077 2015-09-17 MSFT 40.311398 44.25000 45.00000 44.08000 44.29000
## 10078 2015-09-17 TWTR 27.410000 27.41000 27.93000 27.03000 27.54000
## 10079 2015-09-18 AAPL 105.029770 113.45000 114.30000 111.87000 112.21000
## 10080 2015-09-18 AMZN 540.260010 540.26001 546.23999 531.34998 534.62000
## 10081 2015-09-18 FB 94.400002 94.40000 95.19000 93.05000 93.20000
## 10082 2015-09-18 GOOG 629.250000 629.25000 640.00000 627.02002 636.78998
## 10083 2015-09-18 MSFT 39.609943 43.48000 43.99000 43.33000 43.50000
## 10084 2015-09-18 TWTR 27.959999 27.96000 28.25000 26.99000 27.04000
## 10085 2015-09-21 AAPL 106.659157 115.21000 115.37000 113.66000 113.67000
## 10086 2015-09-21 AMZN 548.390015 548.39001 549.78003 539.59003 544.33002
## 10087 2015-09-21 FB 95.550003 95.55000 96.49000 94.52000 94.62000
## 10088 2015-09-21 GOOG 635.440002 635.44000 636.48999 625.94000 634.40002
## 10089 2015-09-21 MSFT 40.183865 44.11000 44.47000 43.60000 43.62000
## 10090 2015-09-21 TWTR 27.379999 27.38000 28.09000 27.19000 27.98000
## 10091 2015-09-22 AAPL 104.983490 113.40000 114.18000 112.52000 113.38000
## 10092 2015-09-22 AMZN 538.400024 538.40002 543.54999 532.65997 539.71002
## 10093 2015-09-22 FB 92.959999 92.96000 94.68000 91.92000 93.77000
## 10094 2015-09-22 GOOG 622.690002 622.69000 627.54999 615.42999 627.00000
## 10095 2015-09-22 MSFT 39.992554 43.90000 44.05000 43.31000 43.38000
## 10096 2015-09-22 TWTR 26.830000 26.83000 27.48000 26.62000 27.05000
## 10097 2015-09-23 AAPL 105.835205 114.32000 114.72000 113.30000 113.63000
## 10098 2015-09-23 AMZN 536.070007 536.07001 541.21002 534.00000 538.29999
## 10099 2015-09-23 FB 93.970001 93.97000 94.32000 92.80000 93.40000
## 10100 2015-09-23 GOOG 622.359985 622.35999 628.92999 620.00000 622.04999
## 10101 2015-09-23 MSFT 39.965225 43.87000 44.17000 43.51000 43.93000
## 10102 2015-09-23 TWTR 26.790001 26.79000 27.28000 26.58000 26.97000
## 10103 2015-09-24 AAPL 106.464729 115.00000 115.50000 112.37000 113.25000
## 10104 2015-09-24 AMZN 533.750000 533.75000 534.56000 522.87000 530.54999
## 10105 2015-09-24 FB 94.410004 94.41000 94.77000 92.24000 93.06000
## 10106 2015-09-24 GOOG 625.799988 625.79999 627.32001 612.40002 616.64001
## 10107 2015-09-24 MSFT 40.001663 43.91000 44.13000 43.27000 43.45000
## 10108 2015-09-24 TWTR 26.600000 26.60000 26.64000 25.40000 26.51000
## 10109 2015-09-25 AAPL 106.196243 114.71000 116.69000 114.02000 116.44000
## 10110 2015-09-25 AMZN 524.250000 524.25000 542.79999 521.40002 542.57001
## 10111 2015-09-25 FB 92.769997 92.77000 95.85000 92.06000 95.79000
## 10112 2015-09-25 GOOG 611.969971 611.96997 629.77002 611.00000 629.77002
## 10113 2015-09-25 MSFT 40.028988 43.94000 44.73000 43.76000 44.48000
## 10114 2015-09-25 TWTR 25.290001 25.29000 26.91000 25.14000 26.84000
## 10115 2015-09-28 AAPL 104.094742 112.44000 114.57000 112.44000 113.85000
## 10116 2015-09-28 AMZN 504.059998 504.06000 520.28003 494.32999 520.02002
## 10117 2015-09-28 FB 89.209999 89.21000 92.29000 88.18000 92.08000
## 10118 2015-09-28 GOOG 594.890015 594.89001 614.60498 589.38000 610.34003
## 10119 2015-09-28 MSFT 39.436848 43.29000 44.09000 43.21000 43.83000
## 10120 2015-09-28 TWTR 25.260000 25.26000 25.61000 24.60000 24.96000
## 10121 2015-09-29 AAPL 100.965599 109.06000 113.51000 107.86000 112.83000
## 10122 2015-09-29 AMZN 496.070007 496.07001 511.48001 490.50000 506.00000
## 10123 2015-09-29 FB 86.669998 86.67000 90.06000 85.72000 89.10000
## 10124 2015-09-29 GOOG 594.969971 594.96997 605.00000 590.21997 597.28003
## 10125 2015-09-29 MSFT 39.573498 43.44000 43.57000 43.05000 43.37000
## 10126 2015-09-29 TWTR 25.590000 25.59000 25.76000 24.92000 25.23000
## 10127 2015-09-30 AAPL 102.113564 110.30000 111.54000 108.73000 110.17000
## 10128 2015-09-30 AMZN 511.890015 511.89002 512.79999 501.67001 505.44000
## 10129 2015-09-30 FB 89.900002 89.90000 90.02000 88.01000 88.44000
## 10130 2015-09-30 GOOG 608.419983 608.41998 608.76001 600.72998 603.28003
## 10131 2015-09-30 MSFT 40.320511 44.26000 44.30000 43.66000 43.88000
## 10132 2015-09-30 TWTR 26.940001 26.94000 27.33000 25.88000 25.94000
## 10133 2015-10-01 AAPL 101.447006 109.58000 109.62000 107.31000 109.07000
## 10134 2015-10-01 AMZN 520.719971 520.71997 520.79999 506.00000 511.00000
## 10135 2015-10-01 FB 90.949997 90.95000 90.95000 88.36000 90.05000
## 10136 2015-10-01 GOOG 611.289978 611.28998 612.09003 599.84998 608.37000
## 10137 2015-10-01 MSFT 40.639355 44.61000 44.75000 43.75000 44.75000
## 10138 2015-10-01 TWTR 24.680000 24.68000 26.84000 24.65000 26.47000
## 10139 2015-10-02 AAPL 102.187614 110.38000 111.01000 107.55000 108.01000
## 10140 2015-10-02 AMZN 532.539978 532.53998 532.59998 508.10001 512.98999
## 10141 2015-10-02 FB 92.070000 92.07000 92.20000 88.37000 88.90000
## 10142 2015-10-02 GOOG 626.909973 626.90997 627.34003 603.13000 607.20001
## 10143 2015-10-02 MSFT 41.513920 45.57000 45.57000 43.92000 44.27000
## 10144 2015-10-02 TWTR 26.309999 26.31000 26.48000 24.34000 24.50000
## 10145 2015-10-05 AAPL 102.557945 110.78000 111.37000 109.07000 109.88000
## 10146 2015-10-05 AMZN 543.679993 543.67999 545.90997 536.00000 536.98999
## 10147 2015-10-05 FB 94.010002 94.01000 94.27000 92.66000 92.94000
## 10148 2015-10-05 GOOG 641.469971 641.46997 643.01001 627.00000 632.00000
## 10149 2015-10-05 MSFT 42.479568 46.63000 46.89000 45.70000 45.75000
## 10150 2015-10-05 TWTR 28.150000 28.15000 28.25000 26.33000 26.99000
## 10151 2015-10-06 AAPL 103.048599 111.31000 111.74000 109.77000 110.63000
## 10152 2015-10-06 AMZN 537.479980 537.47998 551.50000 533.33002 545.50000
## 10153 2015-10-06 FB 92.800003 92.80000 94.17000 92.34000 94.08000
## 10154 2015-10-06 GOOG 645.440002 645.44000 649.25000 636.53003 638.84003
## 10155 2015-10-06 MSFT 42.588875 46.75000 47.18000 46.22000 46.33000
## 10156 2015-10-06 TWTR 27.620001 27.62000 28.40000 26.75000 28.16000
## 10157 2015-10-07 AAPL 102.557945 110.78000 111.77000 109.41000 111.74000
## 10158 2015-10-07 AMZN 541.940002 541.94000 542.00000 529.00000 541.78998
## 10159 2015-10-07 FB 92.400002 92.40000 93.66000 91.37000 93.11000
## 10160 2015-10-07 GOOG 642.359985 642.35999 650.60901 632.15002 649.23999
## 10161 2015-10-07 MSFT 42.634426 46.80000 47.35000 45.95000 47.10000
## 10162 2015-10-07 TWTR 29.830000 29.83000 29.95000 28.01000 28.35000
## 10163 2015-10-08 AAPL 101.372940 109.50000 110.19000 108.21000 110.19000
## 10164 2015-10-08 AMZN 533.159973 533.15997 539.39001 519.89001 536.71002
## 10165 2015-10-08 FB 92.470001 92.47000 93.22000 90.47000 91.89000
## 10166 2015-10-08 GOOG 639.159973 639.15997 644.45001 625.56000 641.35999
## 10167 2015-10-08 MSFT 43.226582 47.45000 47.52000 46.50000 46.56000
## 10168 2015-10-08 TWTR 30.320000 30.32000 31.50000 29.03000 29.57000
## 10169 2015-10-09 AAPL 103.798492 112.12000 112.28000 109.49000 110.00000
## 10170 2015-10-09 AMZN 539.799988 539.79999 541.78998 530.27002 534.47998
## 10171 2015-10-09 FB 93.239998 93.24000 93.74000 92.24000 92.90000
## 10172 2015-10-09 GOOG 643.609985 643.60999 645.98999 635.31799 640.00000
## 10173 2015-10-09 MSFT 42.916851 47.11000 47.54000 46.92000 47.45000
## 10174 2015-10-09 TWTR 30.850000 30.85000 31.41000 30.28000 30.90000
## 10175 2015-10-12 AAPL 103.317093 111.60000 112.75000 111.44000 112.73000
## 10176 2015-10-12 AMZN 550.190002 550.19000 550.82001 539.79999 539.96002
## 10177 2015-10-12 FB 94.260002 94.26000 94.60000 92.67000 93.32000
## 10178 2015-10-12 GOOG 646.669983 646.66998 648.50000 639.01001 642.09003
## 10179 2015-10-12 MSFT 42.816628 47.00000 47.07000 46.50000 46.98000
## 10180 2015-10-12 TWTR 28.750000 28.75000 30.77000 28.60000 30.30000
## 10181 2015-10-13 AAPL 103.492973 111.79000 112.45000 110.68000 110.82000
## 10182 2015-10-13 AMZN 548.900024 548.90002 553.20001 543.09998 546.26001
## 10183 2015-10-13 FB 94.120003 94.12000 95.37000 93.55000 93.66000
## 10184 2015-10-13 GOOG 652.299988 652.29999 657.81201 643.15002 643.15002
## 10185 2015-10-13 MSFT 42.716415 46.89000 47.13000 46.56000 46.56000
## 10186 2015-10-13 TWTR 29.059999 29.06000 30.68000 28.84000 29.55000
## 10187 2015-10-14 AAPL 102.030258 110.21000 111.52000 109.56000 111.29000
## 10188 2015-10-14 AMZN 544.830017 544.83002 552.25000 539.67999 551.34003
## 10189 2015-10-14 FB 94.070000 94.07000 95.20000 93.61000 94.08000
## 10190 2015-10-14 GOOG 651.159973 651.15997 659.39001 648.84998 653.21002
## 10191 2015-10-14 MSFT 42.525124 46.68000 47.10000 46.53000 46.65000
## 10192 2015-10-14 TWTR 29.379999 29.38000 29.82000 28.38000 29.46000
## 10193 2015-10-15 AAPL 103.557793 111.86000 112.10000 110.49000 110.93000
## 10194 2015-10-15 AMZN 562.440002 562.44000 563.00000 547.00000 547.75000
## 10195 2015-10-15 FB 95.959999 95.96000 96.30000 94.90000 94.99000
## 10196 2015-10-15 GOOG 661.739990 661.73999 663.13000 654.46002 654.65997
## 10197 2015-10-15 MSFT 42.825745 47.01000 47.03000 46.53000 47.01000
## 10198 2015-10-15 TWTR 29.709999 29.71000 30.28000 29.01000 29.46000
## 10199 2015-10-16 AAPL 102.798645 111.04000 112.00000 110.53000 111.78000
## 10200 2015-10-16 AMZN 570.760010 570.76001 570.94000 560.31000 565.27002
## 10201 2015-10-16 FB 97.540001 97.54000 97.59000 95.35000 96.18000
## 10202 2015-10-16 GOOG 662.200012 662.20001 664.96997 657.20001 664.10999
## 10203 2015-10-16 MSFT 43.281239 47.51000 47.54000 46.90000 47.02000
## 10204 2015-10-16 TWTR 31.150000 31.15000 31.40000 29.36000 30.08000
## 10205 2015-10-19 AAPL 103.437447 111.73000 111.75000 110.11000 110.80000
## 10206 2015-10-19 AMZN 573.150024 573.15002 579.00000 567.38000 570.76001
## 10207 2015-10-19 FB 98.470001 98.47000 98.57000 96.92000 97.18000
## 10208 2015-10-19 GOOG 666.099976 666.09998 666.82001 659.58002 661.17999
## 10209 2015-10-19 MSFT 43.381443 47.62000 47.88000 47.02000 47.42000
## 10210 2015-10-19 TWTR 30.910000 30.91000 31.60000 30.57000 31.15000
## 10211 2015-10-20 AAPL 105.326027 113.77000 114.17000 110.82000 111.34000
## 10212 2015-10-20 AMZN 560.880005 560.88000 573.00000 555.28003 572.00000
## 10213 2015-10-20 FB 97.000000 97.00000 99.59000 96.56000 98.73000
## 10214 2015-10-20 GOOG 650.280029 650.28003 664.71997 644.19501 664.03998
## 10215 2015-10-20 MSFT 43.518093 47.77000 47.81000 47.02000 47.44000
## 10216 2015-10-20 TWTR 30.910000 30.91000 31.39000 30.41000 30.94000
## 10217 2015-10-21 AAPL 105.316780 113.76000 115.58000 113.70000 114.00000
## 10218 2015-10-21 AMZN 555.770020 555.77002 565.25000 552.52002 563.87000
## 10219 2015-10-21 FB 97.110001 97.11000 98.18000 96.47000 97.37000
## 10220 2015-10-21 GOOG 642.609985 642.60999 655.87000 641.72998 654.15002
## 10221 2015-10-21 MSFT 42.998829 47.20000 47.99000 47.11000 47.92000
## 10222 2015-10-21 TWTR 29.299999 29.30000 29.66000 28.65000 29.50000
## 10223 2015-10-22 AAPL 106.927628 115.50000 115.50000 114.10000 114.33000
## 10224 2015-10-22 AMZN 563.909973 563.90997 569.15002 556.66998 562.70001
## 10225 2015-10-22 FB 99.669998 99.67000 99.73000 97.55000 97.79000
## 10226 2015-10-22 GOOG 651.789978 651.78998 657.79999 644.01001 646.70001
## 10227 2015-10-22 MSFT 43.754951 48.03000 48.95000 47.09000 47.53000
## 10228 2015-10-22 TWTR 29.150000 29.15000 29.80000 28.74000 29.24000
## 10229 2015-10-23 AAPL 110.241913 119.08000 119.23000 116.33000 116.70000
## 10230 2015-10-23 AMZN 599.030029 599.03003 619.45001 595.35999 617.67999
## 10231 2015-10-23 FB 102.190002 102.19000 102.85000 100.16000 101.91000
## 10232 2015-10-23 GOOG 702.000000 702.00000 730.00000 701.50000 727.50000
## 10233 2015-10-23 MSFT 48.164154 52.87000 54.07000 52.25000 52.30000
## 10234 2015-10-23 TWTR 30.280001 30.28000 30.72000 29.61000 29.97000
## 10235 2015-10-26 AAPL 106.723946 115.28000 118.13000 114.92000 118.08000
## 10236 2015-10-26 AMZN 608.609985 608.60999 609.84998 596.28998 602.29999
## 10237 2015-10-26 FB 103.769997 103.77000 103.81000 101.55000 102.20000
## 10238 2015-10-26 GOOG 712.780029 712.78003 719.15002 701.26001 701.54999
## 10239 2015-10-26 MSFT 49.421322 54.25000 54.32000 52.50000 52.53000
## 10240 2015-10-26 TWTR 30.889999 30.89000 31.22000 30.48000 30.63000
## 10241 2015-10-27 AAPL 106.048149 114.55000 116.54000 113.99000 115.40000
## 10242 2015-10-27 AMZN 611.010010 611.01001 614.71002 605.53003 608.59998
## 10243 2015-10-27 FB 103.699997 103.70000 104.10000 102.40000 102.94000
## 10244 2015-10-27 GOOG 708.489990 708.48999 713.62000 704.54999 707.38000
## 10245 2015-10-27 MSFT 48.911163 53.69000 54.37000 53.58000 53.99000
## 10246 2015-10-27 TWTR 31.340000 31.34000 31.87000 30.65000 31.02000
## 10247 2015-10-28 AAPL 110.417809 119.27000 119.30000 116.06000 116.93000
## 10248 2015-10-28 AMZN 617.099976 617.09998 617.22998 609.50000 612.29999
## 10249 2015-10-28 FB 104.199997 104.20000 104.48000 102.92000 103.90000
## 10250 2015-10-28 GOOG 712.950012 712.95001 712.97998 703.08002 707.33002
## 10251 2015-10-28 MSFT 49.175350 53.98000 53.98000 52.86000 53.54000
## 10252 2015-10-28 TWTR 30.870001 30.87000 31.34000 27.76000 28.13000
## 10253 2015-10-29 AAPL 111.584305 120.53000 120.69000 118.27000 118.70000
## 10254 2015-10-29 AMZN 626.549988 626.54999 627.53998 615.39001 617.70001
## 10255 2015-10-29 FB 104.879997 104.88000 105.12000 103.52000 103.96000
## 10256 2015-10-29 GOOG 716.919983 716.91998 718.26001 710.01001 710.50000
## 10257 2015-10-29 MSFT 48.610538 53.36000 53.83000 53.22000 53.54000
## 10258 2015-10-29 TWTR 29.059999 29.06000 30.70000 28.93000 30.58000
## 10259 2015-10-30 AAPL 110.630745 119.50000 121.22000 119.45000 120.99000
## 10260 2015-10-30 AMZN 625.900024 625.90002 630.71997 625.28003 626.01001
## 10261 2015-10-30 FB 101.970001 101.97000 104.72000 101.65000 104.51000
## 10262 2015-10-30 GOOG 710.809998 710.81000 718.00000 710.04999 715.72998
## 10263 2015-10-30 MSFT 47.954620 52.64000 53.99000 52.62000 53.32000
## 10264 2015-10-30 TWTR 28.459999 28.46000 29.57000 28.35000 29.13000
## 10265 2015-11-02 AAPL 112.186066 121.18000 121.36000 119.61000 120.80000
## 10266 2015-11-02 AMZN 628.349976 628.34998 628.63000 620.40997 627.13000
## 10267 2015-11-02 FB 103.309998 103.31000 103.47000 101.18000 101.72000
## 10268 2015-11-02 GOOG 721.109985 721.10999 721.62000 705.84998 711.06000
## 10269 2015-11-02 MSFT 48.501217 53.24000 53.36000 52.62000 52.85000
## 10270 2015-11-02 TWTR 29.200001 29.20000 29.29000 28.05000 28.54000
## 10271 2015-11-03 AAPL 113.472885 122.57000 123.49000 120.70000 120.79000
## 10272 2015-11-03 AMZN 625.309998 625.31000 629.89001 622.00000 629.53003
## 10273 2015-11-03 FB 102.580002 102.58000 103.65000 102.40000 103.22000
## 10274 2015-11-03 GOOG 722.159973 722.15997 724.65002 714.71997 718.85999
## 10275 2015-11-03 MSFT 49.330231 54.15000 54.39000 52.90000 52.93000
## 10276 2015-11-03 TWTR 29.129999 29.13000 29.63000 29.04000 29.09000
## 10277 2015-11-04 AAPL 112.945198 122.00000 123.82000 121.62000 123.13000
## 10278 2015-11-04 AMZN 640.950012 640.95001 645.92999 627.34998 627.76001
## 10279 2015-11-04 FB 103.940002 103.94000 104.14000 102.48000 103.19000
## 10280 2015-11-04 GOOG 728.109985 728.10999 733.09998 721.90002 722.00000
## 10281 2015-11-04 MSFT 49.557980 54.40000 54.88000 54.06000 54.18000
## 10282 2015-11-04 TWTR 29.360001 29.36000 30.15000 29.23000 29.36000
## 10283 2015-11-05 AAPL 112.424530 120.92000 122.69000 120.18000 121.85000
## 10284 2015-11-05 AMZN 655.650024 655.65002 657.00000 643.09003 647.09998
## 10285 2015-11-05 FB 108.760002 108.76000 110.65000 107.95000 108.80000
## 10286 2015-11-05 GOOG 731.250000 731.25000 739.47998 729.46997 729.46997
## 10287 2015-11-05 MSFT 49.539749 54.38000 54.70000 54.00000 54.49000
## 10288 2015-11-05 TWTR 28.660000 28.66000 29.55000 28.45000 29.47000
## 10289 2015-11-06 AAPL 112.554688 121.06000 121.81000 120.62000 121.11000
## 10290 2015-11-06 AMZN 659.369995 659.37000 662.26001 652.00000 655.00000
## 10291 2015-11-06 FB 107.099998 107.10000 108.74000 105.91000 108.04000
## 10292 2015-11-06 GOOG 733.760010 733.76001 735.40997 727.01001 731.50000
## 10293 2015-11-06 MSFT 50.031685 54.92000 54.98000 53.96000 54.09000
## 10294 2015-11-06 TWTR 28.280001 28.28000 28.70000 28.05000 28.58000
## 10295 2015-11-09 AAPL 112.099144 120.57000 121.81000 120.05000 120.96000
## 10296 2015-11-09 AMZN 655.489990 655.48999 661.96002 647.84998 658.65002
## 10297 2015-11-09 FB 106.489998 106.49000 108.25000 105.86000 107.00000
## 10298 2015-11-09 GOOG 724.890015 724.89001 734.71002 719.42999 730.20001
## 10299 2015-11-09 MSFT 49.339333 54.16000 54.87000 53.56000 54.55000
## 10300 2015-11-09 TWTR 27.090000 27.09000 28.21000 26.68000 28.07000
## 10301 2015-11-10 AAPL 108.566086 116.77000 118.07000 116.06000 116.90000
## 10302 2015-11-10 AMZN 659.679993 659.67999 660.00000 647.26001 651.01001
## 10303 2015-11-10 FB 107.910004 107.91000 108.15000 105.24000 105.96000
## 10304 2015-11-10 GOOG 728.320007 728.32001 730.59003 718.50000 724.40002
## 10305 2015-11-10 MSFT 48.747185 53.51000 54.13000 53.27000 54.07000
## 10306 2015-11-10 TWTR 27.049999 27.05000 27.17000 26.25000 26.81000
## 10307 2015-11-11 AAPL 107.952477 116.11000 117.42000 115.21000 116.37000
## 10308 2015-11-11 AMZN 673.250000 673.25000 675.96002 663.25000 663.25000
## 10309 2015-11-11 FB 109.010002 109.01000 109.87000 107.11000 108.27000
## 10310 2015-11-11 GOOG 735.400024 735.40002 741.00000 730.22998 732.46002
## 10311 2015-11-11 MSFT 48.874733 53.65000 54.20000 53.46000 53.70000
## 10312 2015-11-11 TWTR 26.500000 26.50000 27.14000 26.37000 27.08000
## 10313 2015-11-12 AAPL 107.589859 115.72000 116.82000 115.65000 116.26000
## 10314 2015-11-12 AMZN 665.599976 665.59998 675.64001 664.21997 673.00000
## 10315 2015-11-12 FB 108.019997 108.02000 109.39000 108.00000 108.48000
## 10316 2015-11-12 GOOG 731.229980 731.22998 737.79999 728.64502 731.00000
## 10317 2015-11-12 MSFT 48.574097 53.32000 53.98000 53.19000 53.48000
## 10318 2015-11-12 TWTR 26.129999 26.13000 26.61000 25.85000 26.08000
## 10319 2015-11-13 AAPL 104.447342 112.34000 115.57000 112.27000 115.20000
## 10320 2015-11-13 AMZN 642.349976 642.34998 667.00000 640.45001 663.57001
## 10321 2015-11-13 FB 103.949997 103.95000 108.25000 103.83000 107.71000
## 10322 2015-11-13 GOOG 717.000000 717.00000 731.15002 716.72998 729.16998
## 10323 2015-11-13 MSFT 48.136829 52.84000 53.29000 52.53000 53.07000
## 10324 2015-11-13 TWTR 25.180000 25.18000 26.16000 25.16000 25.89000
## 10325 2015-11-16 AAPL 106.158073 114.18000 114.24000 111.00000 111.38000
## 10326 2015-11-16 AMZN 647.809998 647.81000 649.98999 622.28998 640.91998
## 10327 2015-11-16 FB 104.040001 104.04000 104.17000 100.47000 103.32000
## 10328 2015-11-16 GOOG 728.960022 728.96002 729.48999 711.33002 715.59998
## 10329 2015-11-16 MSFT 48.984047 53.77000 53.89000 52.85000 53.08000
## 10330 2015-11-16 TWTR 25.410000 25.41000 25.78000 25.00000 25.33000
## 10331 2015-11-17 AAPL 105.702499 113.69000 115.05000 113.32000 114.92000
## 10332 2015-11-17 AMZN 643.299988 643.29999 653.25000 641.00000 650.65002
## 10333 2015-11-17 FB 105.129997 105.13000 106.20000 104.14000 104.62000
## 10334 2015-11-17 GOOG 725.299988 725.29999 731.84497 723.02698 729.28998
## 10335 2015-11-17 MSFT 48.580513 52.97000 53.53000 52.85000 53.17000
## 10336 2015-11-17 TWTR 25.230000 25.23000 25.69000 24.90000 25.54000
## 10337 2015-11-18 AAPL 109.049568 117.29000 117.49000 115.50000 115.76000
## 10338 2015-11-18 AMZN 663.539978 663.53998 664.88000 646.37000 646.51001
## 10339 2015-11-18 FB 107.769997 107.77000 107.88000 105.39000 105.80000
## 10340 2015-11-18 GOOG 740.000000 740.00000 741.40997 727.00000 727.58002
## 10341 2015-11-18 MSFT 49.387585 53.85000 53.98000 52.98000 53.00000
## 10342 2015-11-18 TWTR 25.900000 25.90000 26.09000 25.16000 25.17000
## 10343 2015-11-19 AAPL 110.434891 118.78000 119.75000 116.76000 117.64000
## 10344 2015-11-19 AMZN 661.270020 661.27002 672.85999 659.00000 664.98999
## 10345 2015-11-19 FB 106.260002 106.26000 107.73000 105.95000 107.36000
## 10346 2015-11-19 GOOG 738.409973 738.40997 742.00000 737.42999 738.73999
## 10347 2015-11-19 MSFT 49.470135 53.94000 54.66000 53.78000 53.99000
## 10348 2015-11-19 TWTR 26.320000 26.32000 26.58000 25.93000 25.94000
## 10349 2015-11-20 AAPL 110.918350 119.30000 119.92000 118.85000 119.20000
## 10350 2015-11-20 AMZN 668.450012 668.45001 668.87000 657.57001 667.94000
## 10351 2015-11-20 FB 107.320000 107.32000 107.87000 106.62000 106.84000
## 10352 2015-11-20 GOOG 756.599976 756.59998 757.91998 743.00000 746.53003
## 10353 2015-11-20 MSFT 49.699409 54.19000 54.30000 53.27000 54.25000
## 10354 2015-11-20 TWTR 26.270000 26.27000 26.70000 26.03000 26.32000
## 10355 2015-11-23 AAPL 109.477264 117.75000 119.73000 117.34000 119.27000
## 10356 2015-11-23 AMZN 678.989990 678.98999 682.77002 670.12000 671.50000
## 10357 2015-11-23 FB 106.949997 106.95000 107.47000 106.08000 107.19000
## 10358 2015-11-23 GOOG 755.979980 755.97998 762.70801 751.82001 757.45001
## 10359 2015-11-23 MSFT 49.699409 54.19000 54.46000 53.75000 54.25000
## 10360 2015-11-23 TWTR 25.200001 25.20000 26.27000 25.02000 26.11000
## 10361 2015-11-24 AAPL 110.527870 118.88000 119.35000 117.12000 117.33000
## 10362 2015-11-24 AMZN 671.150024 671.15002 675.79999 661.21002 674.14001
## 10363 2015-11-24 FB 105.739998 105.74000 106.49000 104.39000 106.00000
## 10364 2015-11-24 GOOG 748.280029 748.28003 755.27899 737.63000 752.00000
## 10365 2015-11-24 MSFT 49.754436 54.25000 54.44000 53.58000 53.92000
## 10366 2015-11-24 TWTR 25.520000 25.52000 25.55000 25.02000 25.17000
## 10367 2015-11-25 AAPL 109.737572 118.03000 119.23000 117.92000 119.21000
## 10368 2015-11-25 AMZN 675.340027 675.34003 679.70001 671.23999 675.00000
## 10369 2015-11-25 FB 105.410004 105.41000 106.60000 105.10000 106.33000
## 10370 2015-11-25 GOOG 748.150024 748.15002 752.00000 746.06000 748.14001
## 10371 2015-11-25 MSFT 49.240849 53.69000 54.23000 53.69000 54.09000
## 10372 2015-11-25 TWTR 26.059999 26.06000 26.41000 25.59000 25.62000
## 10373 2015-11-27 AAPL 109.533035 117.81000 118.41000 117.60000 118.29000
## 10374 2015-11-27 AMZN 673.260010 673.26001 680.98999 672.09998 680.79999
## 10375 2015-11-27 FB 105.449997 105.45000 105.96000 104.86000 105.78000
## 10376 2015-11-27 GOOG 750.260010 750.26001 753.40997 747.48999 748.46002
## 10377 2015-11-27 MSFT 49.460953 53.93000 54.08000 53.79000 53.80000
## 10378 2015-11-27 TWTR 25.750000 25.75000 26.07000 25.67000 25.98000
## 10379 2015-11-30 AAPL 109.988617 118.30000 119.41000 117.75000 117.99000
## 10380 2015-11-30 AMZN 664.799988 664.79999 681.28998 664.59998 675.90002
## 10381 2015-11-30 FB 104.239998 104.24000 106.10000 103.75000 105.84000
## 10382 2015-11-30 GOOG 742.599976 742.59998 754.92999 741.27002 748.81000
## 10383 2015-11-30 MSFT 49.846153 54.35000 54.96000 54.00000 54.54000
## 10384 2015-11-30 TWTR 25.400000 25.40000 25.82000 25.06000 25.78000
## 10385 2015-12-01 AAPL 109.096039 117.34000 118.81000 116.86000 118.75000
## 10386 2015-12-01 AMZN 679.059998 679.06000 681.00000 667.85999 673.75000
## 10387 2015-12-01 FB 107.120003 107.12000 107.15000 104.50000 104.83000
## 10388 2015-12-01 GOOG 767.039978 767.03998 768.95001 746.70001 747.10999
## 10389 2015-12-01 MSFT 50.644062 55.22000 55.23000 54.30000 54.41000
## 10390 2015-12-01 TWTR 25.530001 25.53000 25.58000 25.00000 25.39000
## 10391 2015-12-02 AAPL 108.110535 116.28000 118.11000 116.08000 117.34000
## 10392 2015-12-02 AMZN 676.010010 676.01001 684.82001 674.25000 681.00000
## 10393 2015-12-02 FB 106.070000 106.07000 107.92000 105.79000 107.00000
## 10394 2015-12-02 GOOG 762.380005 762.38000 775.95502 758.96002 768.90002
## 10395 2015-12-02 MSFT 50.634888 55.21000 55.96000 55.06000 55.32000
## 10396 2015-12-02 TWTR 25.400000 25.40000 25.72000 25.17000 25.31000
## 10397 2015-12-03 AAPL 107.106407 115.20000 116.79000 114.22000 116.55000
## 10398 2015-12-03 AMZN 666.250000 666.25000 682.78998 661.47998 679.44000
## 10399 2015-12-03 FB 104.379997 104.38000 106.85000 103.35000 106.27000
## 10400 2015-12-03 GOOG 752.539978 752.53998 768.99500 745.63000 766.01001
## 10401 2015-12-03 MSFT 49.708591 54.20000 55.77000 53.93000 55.49000
## 10402 2015-12-03 TWTR 25.900000 25.90000 26.06000 24.91000 25.48000
## 10403 2015-12-04 AAPL 110.667328 119.03000 119.25000 115.11000 115.29000
## 10404 2015-12-04 AMZN 672.640015 672.64001 674.78003 661.40002 666.00000
## 10405 2015-12-04 FB 106.180000 106.18000 107.73000 104.11000 104.81000
## 10406 2015-12-04 GOOG 766.809998 766.81000 768.48999 750.00000 753.09998
## 10407 2015-12-04 MSFT 51.276878 55.91000 56.23000 54.10000 54.12000
## 10408 2015-12-04 TWTR 25.020000 25.02000 25.85000 25.01000 25.81000
## 10409 2015-12-07 AAPL 109.970024 118.28000 119.86000 117.81000 118.98000
## 10410 2015-12-07 AMZN 669.830017 669.83002 675.46002 660.50000 674.73999
## 10411 2015-12-07 FB 105.610001 105.61000 106.83000 104.66000 106.48000
## 10412 2015-12-07 GOOG 763.250000 763.25000 768.72998 755.09003 767.77002
## 10413 2015-12-07 MSFT 51.185169 55.81000 55.97000 55.29000 55.79000
## 10414 2015-12-07 TWTR 24.459999 24.46000 25.16000 24.13000 24.99000
## 10415 2015-12-08 AAPL 109.923523 118.23000 118.60000 116.86000 117.52000
## 10416 2015-12-08 AMZN 677.330017 677.33002 679.98999 659.78998 663.13000
## 10417 2015-12-08 FB 106.489998 106.49000 106.91000 103.95000 104.00000
## 10418 2015-12-08 GOOG 762.369995 762.37000 764.79999 754.20001 757.89001
## 10419 2015-12-08 MSFT 51.166824 55.79000 56.10000 54.99000 55.47000
## 10420 2015-12-08 TWTR 24.990000 24.99000 25.10000 23.54000 24.04000
## 10421 2015-12-09 AAPL 107.496902 115.62000 117.69000 115.08000 117.64000
## 10422 2015-12-09 AMZN 664.789978 664.78998 679.00000 655.67999 678.00000
## 10423 2015-12-09 FB 104.599998 104.60000 106.44000 103.55000 106.18000
## 10424 2015-12-09 GOOG 751.609985 751.60999 764.22998 737.00098 759.16998
## 10425 2015-12-09 MSFT 50.423950 54.98000 55.87000 54.51000 55.37000
## 10426 2015-12-09 TWTR 24.309999 24.31000 24.98000 24.19000 24.98000
## 10427 2015-12-10 AAPL 108.008263 116.17000 116.94000 115.51000 116.04000
## 10428 2015-12-10 AMZN 662.320007 662.32001 668.53003 659.56000 665.59003
## 10429 2015-12-10 FB 105.419998 105.42000 106.40000 104.41000 105.05000
## 10430 2015-12-10 GOOG 749.460022 749.46002 755.84998 743.83002 752.84998
## 10431 2015-12-10 MSFT 50.689915 55.27000 55.66000 55.01000 55.39000
## 10432 2015-12-10 TWTR 25.910000 25.91000 26.25000 24.34000 24.36000
## 10433 2015-12-11 AAPL 105.228317 113.18000 115.39000 112.85000 115.19000
## 10434 2015-12-11 AMZN 640.150024 640.15002 657.88000 639.62000 651.22998
## 10435 2015-12-11 FB 102.120003 102.12000 104.34000 101.91000 104.15000
## 10436 2015-12-11 GOOG 738.869995 738.87000 745.71002 736.75000 741.15997
## 10437 2015-12-11 MSFT 49.580185 54.06000 55.10000 54.01000 54.71000
## 10438 2015-12-11 TWTR 24.840000 24.84000 26.20000 24.80000 25.91000
## 10439 2015-12-14 AAPL 104.577499 112.48000 112.68000 109.79000 112.18000
## 10440 2015-12-14 AMZN 657.909973 657.90997 658.59003 635.27002 641.75000
## 10441 2015-12-14 FB 104.660004 104.66000 104.74000 101.46000 102.29000
## 10442 2015-12-14 GOOG 747.770020 747.77002 748.72998 724.16998 741.78998
## 10443 2015-12-14 MSFT 50.570690 55.14000 55.21000 53.68000 54.33000
## 10444 2015-12-14 TWTR 24.920000 24.92000 24.94000 23.70000 24.68000
## 10445 2015-12-15 AAPL 102.727333 110.49000 112.80000 110.35000 111.94000
## 10446 2015-12-15 AMZN 658.640015 658.64001 671.50000 657.34998 665.03003
## 10447 2015-12-15 FB 104.550003 104.55000 105.80000 104.28000 105.30000
## 10448 2015-12-15 GOOG 743.400024 743.40002 758.08002 743.01001 753.00000
## 10449 2015-12-15 MSFT 50.625721 55.20000 55.90000 55.09000 55.66000
## 10450 2015-12-15 TWTR 23.950001 23.95000 24.69000 23.70000 24.52000
## 10451 2015-12-16 AAPL 103.517616 111.34000 111.99000 108.80000 111.07000
## 10452 2015-12-16 AMZN 675.770020 675.77002 677.34998 659.32001 663.56000
## 10453 2015-12-16 FB 106.790001 106.79000 107.09000 104.19000 105.37000
## 10454 2015-12-16 GOOG 758.090027 758.09003 760.59003 739.43500 750.00000
## 10455 2015-12-16 MSFT 51.478649 56.13000 56.25000 54.76000 55.54000
## 10456 2015-12-16 TWTR 24.299999 24.30000 24.48000 23.80000 23.96000
## 10457 2015-12-17 AAPL 101.323410 108.98000 112.25000 108.98000 112.02000
## 10458 2015-12-17 AMZN 670.650024 670.65002 682.50000 670.65002 680.00000
## 10459 2015-12-17 FB 106.220001 106.22000 107.75000 106.13000 107.49000
## 10460 2015-12-17 GOOG 749.429993 749.42999 762.67999 749.00000 762.41998
## 10461 2015-12-17 MSFT 51.084278 55.70000 56.79000 55.53000 56.36000
## 10462 2015-12-17 TWTR 23.309999 23.31000 24.75000 23.29000 24.47000
## 10463 2015-12-18 AAPL 98.580650 106.03000 109.52000 105.81000 108.91000
## 10464 2015-12-18 AMZN 664.140015 664.14001 676.84003 664.13000 668.65002
## 10465 2015-12-18 FB 104.040001 104.04000 106.59000 103.97000 106.08000
## 10466 2015-12-18 GOOG 739.309998 739.31000 754.13000 738.15002 746.51001
## 10467 2015-12-18 MSFT 49.644379 54.13000 56.00000 54.03000 55.77000
## 10468 2015-12-18 TWTR 22.990000 22.99000 23.44000 22.66000 23.35000
## 10469 2015-12-21 AAPL 99.789322 107.33000 107.37000 105.57000 107.28000
## 10470 2015-12-21 AMZN 664.510010 664.51001 669.90002 658.92999 668.50000
## 10471 2015-12-21 FB 104.769997 104.77000 105.15000 103.60000 104.91000
## 10472 2015-12-21 GOOG 747.770020 747.77002 750.00000 740.00000 746.13000
## 10473 2015-12-21 MSFT 50.286381 54.83000 55.35000 54.23000 54.88000
## 10474 2015-12-21 TWTR 22.139999 22.14000 23.04000 21.99000 23.02000
## 10475 2015-12-22 AAPL 99.696365 107.23000 107.72000 106.45000 107.40000
## 10476 2015-12-22 AMZN 663.150024 663.15002 668.48999 659.26001 666.83002
## 10477 2015-12-22 FB 105.510002 105.51000 105.66000 104.81000 105.22000
## 10478 2015-12-22 GOOG 750.000000 750.00000 754.84998 745.53003 751.65002
## 10479 2015-12-22 MSFT 50.763275 55.35000 55.48000 54.50000 54.99000
## 10480 2015-12-22 TWTR 22.559999 22.56000 22.67000 22.09000 22.26000
## 10481 2015-12-23 AAPL 100.979393 108.61000 108.85000 107.20000 107.27000
## 10482 2015-12-23 AMZN 663.700012 663.70001 666.59998 656.63000 666.50000
## 10483 2015-12-23 FB 104.629997 104.63000 106.11000 103.86000 105.89000
## 10484 2015-12-23 GOOG 750.309998 750.31000 754.21002 744.00000 753.46997
## 10485 2015-12-23 MSFT 51.194328 55.82000 55.88000 55.44000 55.70000
## 10486 2015-12-23 TWTR 22.670000 22.67000 22.95000 22.37000 22.68000
## 10487 2015-12-24 AAPL 100.440140 108.03000 109.00000 107.95000 109.00000
## 10488 2015-12-24 AMZN 662.789978 662.78998 664.67999 660.59998 663.34998
## 10489 2015-12-24 FB 105.019997 105.02000 105.32000 104.50000 104.74000
## 10490 2015-12-24 GOOG 748.400024 748.40002 751.34998 746.62000 749.54999
## 10491 2015-12-24 MSFT 51.056767 55.67000 55.96000 55.43000 55.86000
## 10492 2015-12-24 TWTR 22.969999 22.97000 23.06000 22.55000 22.70000
## 10493 2015-12-28 AAPL 99.315170 106.82000 107.69000 106.18000 107.59000
## 10494 2015-12-28 AMZN 675.200012 675.20001 675.50000 665.50000 665.56000
## 10495 2015-12-28 FB 105.930000 105.93000 105.98000 104.53000 105.02000
## 10496 2015-12-28 GOOG 762.510010 762.51001 762.98999 749.52002 752.91998
## 10497 2015-12-28 MSFT 51.313572 55.95000 55.95000 54.98000 55.35000
## 10498 2015-12-28 TWTR 22.530001 22.53000 23.32000 22.50000 22.90000
## 10499 2015-12-29 AAPL 101.100266 108.74000 109.43000 106.86000 106.96000
## 10500 2015-12-29 AMZN 693.969971 693.96997 696.44000 677.89001 677.97998
## 10501 2015-12-29 FB 107.260002 107.26000 107.74000 106.25000 106.42000
## 10502 2015-12-29 GOOG 776.599976 776.59998 779.97998 766.42999 766.69000
## 10503 2015-12-29 MSFT 51.863846 56.55000 56.85000 56.06000 56.29000
## 10504 2015-12-29 TWTR 22.469999 22.47000 22.82000 22.31000 22.63000
## 10505 2015-12-30 AAPL 99.780022 107.32000 108.70000 107.18000 108.58000
## 10506 2015-12-30 AMZN 689.070007 689.07001 695.48999 686.38000 691.89001
## 10507 2015-12-30 FB 106.220001 106.22000 107.25000 106.06000 107.00000
## 10508 2015-12-30 GOOG 771.000000 771.00000 777.59998 766.90002 776.59998
## 10509 2015-12-30 MSFT 51.643730 56.31000 56.78000 56.29000 56.47000
## 10510 2015-12-30 TWTR 22.230000 22.23000 22.94000 22.21000 22.45000
## 10511 2015-12-31 AAPL 97.864746 105.26000 107.03000 104.82000 107.01000
## 10512 2015-12-31 AMZN 675.890015 675.89001 687.75000 675.89001 686.08002
## 10513 2015-12-31 FB 104.660004 104.66000 106.17000 104.62000 106.00000
## 10514 2015-12-31 GOOG 758.880005 758.88000 769.50000 758.34003 769.50000
## 10515 2015-12-31 MSFT 50.882519 55.48000 56.19000 55.42000 56.04000
## 10516 2015-12-31 TWTR 23.139999 23.14000 23.28000 22.15000 22.17000
## 10517 2016-01-04 AAPL 97.948441 105.35000 105.37000 102.00000 102.61000
## 10518 2016-01-04 AMZN 636.989990 636.98999 657.71997 627.51001 656.28998
## 10519 2016-01-04 FB 102.220001 102.22000 102.24000 99.75000 101.95000
## 10520 2016-01-04 GOOG 741.840027 741.84003 744.06000 731.25800 743.00000
## 10521 2016-01-04 MSFT 50.258858 54.80000 54.80000 53.39000 54.32000
## 10522 2016-01-04 TWTR 22.559999 22.56000 22.84000 22.11000 22.64000
## 10523 2016-01-05 AAPL 95.493919 102.71000 105.85000 102.41000 105.75000
## 10524 2016-01-05 AMZN 633.789978 633.78998 646.90997 627.65002 646.85999
## 10525 2016-01-05 FB 102.730003 102.73000 103.71000 101.67000 102.89000
## 10526 2016-01-05 GOOG 742.580017 742.58002 752.00000 738.64001 746.45001
## 10527 2016-01-05 MSFT 50.488148 55.05000 55.39000 54.54000 54.93000
## 10528 2016-01-05 TWTR 21.920000 21.92000 23.00000 21.85000 22.79000
## 10529 2016-01-06 AAPL 93.625145 100.70000 102.37000 99.87000 100.56000
## 10530 2016-01-06 AMZN 632.650024 632.65002 639.78998 620.31000 622.00000
## 10531 2016-01-06 FB 102.970001 102.97000 103.77000 100.90000 101.13000
## 10532 2016-01-06 GOOG 743.619995 743.62000 747.17999 728.91998 730.00000
## 10533 2016-01-06 MSFT 49.571011 54.05000 54.40000 53.64000 54.32000
## 10534 2016-01-06 TWTR 21.389999 21.39000 22.18000 21.18000 21.62000
## 10535 2016-01-07 AAPL 89.673714 96.45000 100.13000 96.43000 98.68000
## 10536 2016-01-07 AMZN 607.940002 607.94000 630.00000 605.21002 621.79999
## 10537 2016-01-07 FB 97.919998 97.92000 101.43000 97.30000 100.50000
## 10538 2016-01-07 GOOG 726.390015 726.39001 738.50000 719.06000 730.31000
## 10539 2016-01-07 MSFT 47.846802 52.17000 53.49000 52.07000 52.70000
## 10540 2016-01-07 TWTR 20.260000 20.26000 21.48000 20.20000 21.00000
## 10541 2016-01-08 AAPL 90.147873 96.96000 99.11000 96.76000 98.55000
## 10542 2016-01-08 AMZN 607.049988 607.04999 624.14001 606.00000 619.65997
## 10543 2016-01-08 FB 97.330002 97.33000 100.50000 97.03000 99.88000
## 10544 2016-01-08 GOOG 714.469971 714.46997 733.22998 713.00000 731.45001
## 10545 2016-01-08 MSFT 47.993549 52.33000 53.28000 52.15000 52.37000
## 10546 2016-01-08 TWTR 19.980000 19.98000 20.72000 19.60000 20.51000
## 10547 2016-01-11 AAPL 91.607574 98.53000 99.06000 97.34000 98.97000
## 10548 2016-01-11 AMZN 617.739990 617.73999 619.84998 598.57001 612.47998
## 10549 2016-01-11 FB 97.510002 97.51000 98.60000 95.39000 97.91000
## 10550 2016-01-11 GOOG 716.030029 716.03003 718.85498 703.53998 716.60999
## 10551 2016-01-11 MSFT 47.966030 52.30000 52.85000 51.46000 52.51000
## 10552 2016-01-11 TWTR 19.650000 19.65000 20.20000 19.26000 20.12000
## 10553 2016-01-12 AAPL 92.937134 99.96000 100.69000 98.84000 100.55000
## 10554 2016-01-12 AMZN 617.890015 617.89001 625.98999 612.23999 625.25000
## 10555 2016-01-12 FB 99.370003 99.37000 99.96000 97.55000 99.00000
## 10556 2016-01-12 GOOG 726.070007 726.07001 728.75000 717.31702 721.67999
## 10557 2016-01-12 MSFT 48.406258 52.78000 53.10000 52.06000 52.76000
## 10558 2016-01-12 TWTR 19.620001 19.62000 20.41000 19.32000 19.87000
## 10559 2016-01-13 AAPL 90.547684 97.39000 101.19000 97.30000 100.32000
## 10560 2016-01-13 AMZN 581.809998 581.81000 620.88000 579.15997 620.88000
## 10561 2016-01-13 FB 95.440002 95.44000 100.58000 95.21000 100.58000
## 10562 2016-01-13 GOOG 700.559998 700.56000 734.73999 698.60999 730.84998
## 10563 2016-01-13 MSFT 47.360725 51.64000 54.07000 51.30000 53.80000
## 10564 2016-01-13 TWTR 18.680000 18.68000 19.76000 18.47000 19.70000
## 10565 2016-01-14 AAPL 92.528015 99.52000 100.48000 95.74000 97.96000
## 10566 2016-01-14 AMZN 593.000000 593.00000 602.25000 569.88000 580.25000
## 10567 2016-01-14 FB 98.370003 98.37000 98.87000 92.45000 95.85000
## 10568 2016-01-14 GOOG 714.719971 714.71997 721.92499 689.09998 705.38000
## 10569 2016-01-14 MSFT 48.708912 53.11000 53.42000 51.57000 52.00000
## 10570 2016-01-14 TWTR 19.000000 19.00000 19.16000 17.27000 18.55000
## 10571 2016-01-15 AAPL 90.305962 97.13000 97.71000 95.36000 96.20000
## 10572 2016-01-15 AMZN 570.179993 570.17999 584.62000 565.29999 572.23999
## 10573 2016-01-15 FB 94.970001 94.97000 96.38000 93.54000 93.98000
## 10574 2016-01-15 GOOG 694.450012 694.45001 706.73999 685.37000 692.28998
## 10575 2016-01-15 MSFT 46.764599 50.99000 51.97000 50.34000 51.31000
## 10576 2016-01-15 TWTR 17.940001 17.94000 18.53000 17.61000 18.23000
## 10577 2016-01-19 AAPL 89.868973 96.66000 98.65000 95.50000 98.41000
## 10578 2016-01-19 AMZN 574.479980 574.47998 584.00000 566.45001 577.09003
## 10579 2016-01-19 FB 95.260002 95.26000 97.42000 93.92000 96.53000
## 10580 2016-01-19 GOOG 701.789978 701.78998 709.97998 693.40997 703.29999
## 10581 2016-01-19 MSFT 46.370220 50.56000 51.68000 50.06000 51.48000
## 10582 2016-01-19 TWTR 16.690001 16.69000 18.18000 16.43000 18.18000
## 10583 2016-01-20 AAPL 89.989838 96.79000 98.19000 93.42000 95.10000
## 10584 2016-01-20 AMZN 571.770020 571.77002 578.45001 547.17999 564.35999
## 10585 2016-01-20 FB 94.349998 94.35000 95.00000 89.37000 92.83000
## 10586 2016-01-20 GOOG 698.450012 698.45001 706.84998 673.26001 688.60999
## 10587 2016-01-20 MSFT 46.581158 50.79000 51.38000 49.10000 49.98000
## 10588 2016-01-20 TWTR 17.379999 17.38000 19.04000 15.48000 16.16000
## 10589 2016-01-21 AAPL 89.534256 96.30000 97.88000 94.94000 97.06000
## 10590 2016-01-21 AMZN 575.020020 575.02002 588.81000 568.21997 573.58002
## 10591 2016-01-21 FB 94.160004 94.16000 95.99000 92.62000 94.91000
## 10592 2016-01-21 GOOG 706.590027 706.59003 719.19000 694.46002 702.17999
## 10593 2016-01-21 MSFT 46.296844 50.48000 51.58000 50.30000 51.00000
## 10594 2016-01-21 TWTR 17.830000 17.83000 18.32000 16.80000 17.44000
## 10595 2016-01-22 AAPL 94.294540 101.42000 101.46000 98.37000 98.63000
## 10596 2016-01-22 AMZN 596.380005 596.38000 600.09998 584.10999 588.72998
## 10597 2016-01-22 FB 97.940002 97.94000 98.07000 95.49000 96.41000
## 10598 2016-01-22 GOOG 725.250000 725.25000 728.13000 720.12097 723.59998
## 10599 2016-01-22 MSFT 47.956856 52.29000 52.33000 51.26000 51.41000
## 10600 2016-01-22 TWTR 17.840000 17.84000 18.56000 17.73000 18.29000
## 10601 2016-01-25 AAPL 92.453667 99.44000 101.53000 99.21000 101.52000
## 10602 2016-01-25 AMZN 596.530029 596.53003 608.50000 594.56000 597.98999
## 10603 2016-01-25 FB 97.010002 97.01000 99.48000 96.93000 98.72000
## 10604 2016-01-25 GOOG 711.669983 711.66998 729.67999 710.01001 723.58002
## 10605 2016-01-25 MSFT 47.498287 51.79000 52.65000 51.65000 51.94000
## 10606 2016-01-25 TWTR 17.020000 17.02000 17.45000 16.51000 16.80000
## 10607 2016-01-26 AAPL 92.965019 99.99000 100.88000 98.07000 99.93000
## 10608 2016-01-26 AMZN 601.250000 601.25000 604.50000 590.38000 603.45001
## 10609 2016-01-26 FB 97.339996 97.34000 97.88000 95.66000 97.76000
## 10610 2016-01-26 GOOG 713.039978 713.03998 718.28003 706.47998 713.84998
## 10611 2016-01-26 MSFT 47.846802 52.17000 52.44000 51.55000 51.79000
## 10612 2016-01-26 TWTR 17.010000 17.01000 17.28000 16.40000 17.22000
## 10613 2016-01-27 AAPL 86.856606 93.42000 96.63000 93.34000 96.04000
## 10614 2016-01-27 AMZN 583.349976 583.34998 603.39001 578.78003 601.98999
## 10615 2016-01-27 FB 94.449997 94.45000 97.85000 94.23000 97.79000
## 10616 2016-01-27 GOOG 699.989990 699.98999 718.23499 694.39001 713.66998
## 10617 2016-01-27 MSFT 46.975529 51.22000 52.20000 51.02000 52.01000
## 10618 2016-01-27 TWTR 16.780001 16.78000 17.62000 16.77000 17.01000
## 10619 2016-01-28 AAPL 87.479507 94.09000 94.52000 92.39000 93.79000
## 10620 2016-01-28 AMZN 635.349976 635.34998 638.06000 597.54999 608.37000
## 10621 2016-01-28 FB 109.110001 109.11000 110.34000 104.81000 107.20000
## 10622 2016-01-28 GOOG 730.960022 730.96002 733.69000 712.34998 722.21997
## 10623 2016-01-28 MSFT 47.745911 52.06000 52.21000 51.25000 51.86000
## 10624 2016-01-28 TWTR 16.490000 16.49000 17.34000 16.45000 17.21000
## 10625 2016-01-29 AAPL 90.501190 97.34000 97.34000 94.35000 94.79000
## 10626 2016-01-29 AMZN 587.000000 587.00000 593.00000 570.00000 571.97998
## 10627 2016-01-29 FB 112.209999 112.21000 112.84000 108.84000 108.99000
## 10628 2016-01-29 GOOG 742.950012 742.95001 744.98999 726.79999 731.53003
## 10629 2016-01-29 MSFT 50.524834 55.09000 55.09000 54.00000 54.73000
## 10630 2016-01-29 TWTR 16.799999 16.80000 17.07000 16.51000 16.64000
## 10631 2016-02-01 AAPL 89.655136 96.43000 96.71000 95.40000 96.47000
## 10632 2016-02-01 AMZN 574.809998 574.81000 581.79999 570.31000 578.15002
## 10633 2016-02-01 FB 115.089996 115.09000 115.72000 112.01000 112.27000
## 10634 2016-02-01 GOOG 752.000000 752.00000 757.85999 743.27002 750.46002
## 10635 2016-02-01 MSFT 50.176315 54.71000 55.09000 54.50000 54.88000
## 10636 2016-02-01 TWTR 17.910000 17.91000 18.77000 17.30000 17.89000
## 10637 2016-02-02 AAPL 87.842140 94.48000 96.04000 94.28000 95.42000
## 10638 2016-02-02 AMZN 552.099976 552.09998 571.56000 550.09003 570.00000
## 10639 2016-02-02 FB 114.610001 114.61000 117.59000 113.20000 114.80000
## 10640 2016-02-02 GOOG 764.650024 764.65002 789.87000 764.65002 784.50000
## 10641 2016-02-02 MSFT 48.608032 53.00000 54.26000 52.65000 54.17000
## 10642 2016-02-02 TWTR 16.080000 16.08000 17.27000 16.01000 17.22000
## 10643 2016-02-03 AAPL 89.580750 96.35000 96.84000 94.08000 95.00000
## 10644 2016-02-03 AMZN 531.070007 531.07001 556.00000 521.90002 553.50000
## 10645 2016-02-03 FB 112.690002 112.69000 115.34000 109.75000 115.27000
## 10646 2016-02-03 GOOG 726.950012 726.95001 774.50000 720.50000 770.21997
## 10647 2016-02-03 MSFT 47.837627 52.16000 53.39000 51.26000 53.25000
## 10648 2016-02-03 TWTR 16.559999 16.56000 16.74000 15.55000 16.33000
## 10649 2016-02-04 AAPL 90.300537 96.60000 97.33000 95.19000 95.86000
## 10650 2016-02-04 AMZN 536.260010 536.26001 538.98999 519.21997 525.00000
## 10651 2016-02-04 FB 110.489998 110.49000 111.94000 109.25000 111.80000
## 10652 2016-02-04 GOOG 708.010010 708.01001 727.00000 701.85999 722.81000
## 10653 2016-02-04 MSFT 47.690899 52.00000 52.81000 51.37000 52.10000
## 10654 2016-02-04 TWTR 16.910000 16.91000 17.18000 16.29000 16.40000
## 10655 2016-02-05 AAPL 87.888779 94.02000 96.92000 93.69000 96.52000
## 10656 2016-02-05 AMZN 502.130005 502.13000 529.45001 499.19000 529.28003
## 10657 2016-02-05 FB 104.070000 104.07000 109.58000 103.18000 109.51000
## 10658 2016-02-05 GOOG 683.570007 683.57001 703.98999 680.15002 703.87000
## 10659 2016-02-05 MSFT 46.003372 50.16000 52.00000 49.56000 51.94000
## 10660 2016-02-05 TWTR 15.720000 15.72000 16.64000 15.62000 16.61000
## 10661 2016-02-08 AAPL 88.814240 95.01000 95.70000 93.04000 93.13000
## 10662 2016-02-08 AMZN 488.100006 488.10001 493.50000 475.20999 486.47000
## 10663 2016-02-08 FB 99.750000 99.75000 102.68000 97.46000 100.41000
## 10664 2016-02-08 GOOG 682.739990 682.73999 684.03003 663.06000 667.84998
## 10665 2016-02-08 MSFT 45.315506 49.41000 49.57000 48.19000 49.55000
## 10666 2016-02-08 TWTR 14.900000 14.90000 15.55000 14.73000 15.51000
## 10667 2016-02-09 AAPL 88.795532 94.99000 95.94000 93.93000 94.29000
## 10668 2016-02-09 AMZN 482.070007 482.07001 498.38000 474.00000 478.01001
## 10669 2016-02-09 FB 99.540001 99.54000 102.40000 96.82000 97.14000
## 10670 2016-02-09 GOOG 678.109985 678.10999 699.90002 668.77002 672.32001
## 10671 2016-02-09 MSFT 45.196285 49.28000 50.24000 48.67000 49.02000
## 10672 2016-02-09 TWTR 14.400000 14.40000 15.55000 14.31000 14.62000
## 10673 2016-02-10 AAPL 88.122475 94.27000 96.35000 94.10000 95.92000
## 10674 2016-02-10 AMZN 490.480011 490.48001 504.66000 486.00000 491.76001
## 10675 2016-02-10 FB 101.000000 101.00000 103.25000 100.24000 101.55000
## 10676 2016-02-10 GOOG 684.119995 684.12000 701.31000 682.13000 686.85999
## 10677 2016-02-10 MSFT 45.590660 49.71000 50.39000 49.52000 49.89000
## 10678 2016-02-10 TWTR 14.980000 14.98000 15.28000 14.52000 14.55000
## 10679 2016-02-11 AAPL 87.589630 93.70000 94.72000 92.59000 93.79000
## 10680 2016-02-11 AMZN 503.820007 503.82001 509.29999 484.00000 491.17001
## 10681 2016-02-11 FB 101.910004 101.91000 105.11000 98.88000 99.60000
## 10682 2016-02-11 GOOG 683.109985 683.10999 689.34998 668.86798 675.00000
## 10683 2016-02-11 MSFT 45.572311 49.69000 50.11000 48.51000 48.68000
## 10684 2016-02-11 TWTR 14.310000 14.31000 14.79000 13.91000 14.07000
## 10685 2016-02-12 AAPL 87.860733 93.99000 94.50000 93.01000 94.19000
## 10686 2016-02-12 AMZN 507.079987 507.07999 516.75000 501.48999 510.70001
## 10687 2016-02-12 FB 102.010002 102.01000 104.24000 101.09000 103.74000
## 10688 2016-02-12 GOOG 682.400024 682.40002 693.75000 678.59998 690.26001
## 10689 2016-02-12 MSFT 46.315201 50.50000 50.68000 49.75000 50.25000
## 10690 2016-02-12 TWTR 15.880000 15.88000 15.94000 14.53000 14.54000
## 10691 2016-02-16 AAPL 90.337929 96.64000 96.85000 94.61000 95.02000
## 10692 2016-02-16 AMZN 521.099976 521.09998 524.45001 511.66000 519.47998
## 10693 2016-02-16 FB 101.610001 101.61000 103.93000 100.24000 103.80000
## 10694 2016-02-16 GOOG 691.000000 691.00000 698.00000 685.04999 692.97998
## 10695 2016-02-16 MSFT 47.192726 51.09000 51.09000 50.13000 50.90000
## 10696 2016-02-16 TWTR 16.360001 16.36000 16.40000 15.67000 16.09000
## 10697 2016-02-17 AAPL 91.721420 98.12000 98.21000 96.15000 96.67000
## 10698 2016-02-17 AMZN 534.099976 534.09998 537.47998 519.39001 528.73999
## 10699 2016-02-17 FB 105.199997 105.20000 105.72000 100.40000 102.02000
## 10700 2016-02-17 GOOG 708.400024 708.40002 709.75000 691.38000 698.09003
## 10701 2016-02-17 MSFT 48.421268 52.42000 52.77000 51.45000 51.49000
## 10702 2016-02-17 TWTR 17.459999 17.46000 17.60000 16.43000 16.47000
## 10703 2016-02-18 AAPL 89.982704 96.26000 98.89000 96.09000 98.84000
## 10704 2016-02-18 AMZN 525.000000 525.00000 541.20001 523.72998 541.19000
## 10705 2016-02-18 FB 103.470001 103.47000 106.00000 103.03000 105.80000
## 10706 2016-02-18 GOOG 697.349976 697.34998 712.34998 696.03003 710.00000
## 10707 2016-02-18 MSFT 48.208809 52.19000 52.95000 52.10000 52.33000
## 10708 2016-02-18 TWTR 18.430000 18.43000 18.55000 17.52000 18.10000
## 10709 2016-02-19 AAPL 89.777054 96.04000 96.76000 95.80000 96.00000
## 10710 2016-02-19 AMZN 534.900024 534.90002 535.95001 515.34998 520.71002
## 10711 2016-02-19 FB 104.570000 104.57000 105.02000 102.06000 102.55000
## 10712 2016-02-19 GOOG 700.909973 700.90997 703.08099 694.04999 695.03003
## 10713 2016-02-19 MSFT 47.867031 51.82000 52.28000 51.53000 51.97000
## 10714 2016-02-19 TWTR 18.309999 18.31000 18.88000 17.77000 18.16000
## 10715 2016-02-22 AAPL 90.562263 96.88000 96.90000 95.92000 96.31000
## 10716 2016-02-22 AMZN 559.500000 559.50000 560.65002 541.08002 542.20001
## 10717 2016-02-22 FB 107.160004 107.16000 108.25000 105.34000 105.49000
## 10718 2016-02-22 GOOG 706.460022 706.46002 713.23999 702.51001 707.45001
## 10719 2016-02-22 MSFT 48.633724 52.65000 53.00000 52.28000 52.28000
## 10720 2016-02-22 TWTR 18.299999 18.30000 18.68000 17.76000 18.62000
## 10721 2016-02-23 AAPL 88.515076 94.69000 96.50000 94.55000 96.40000
## 10722 2016-02-23 AMZN 552.940002 552.94000 556.90997 545.33002 555.54999
## 10723 2016-02-23 FB 105.459999 105.46000 107.47000 105.12000 106.85000
## 10724 2016-02-23 GOOG 695.849976 695.84998 708.40002 693.58002 701.45001
## 10725 2016-02-23 MSFT 47.275856 51.18000 52.37000 50.98000 52.34000
## 10726 2016-02-23 TWTR 18.299999 18.30000 18.96000 18.10000 18.56000
## 10727 2016-02-24 AAPL 89.833122 96.10000 96.38000 93.32000 93.98000
## 10728 2016-02-24 AMZN 554.039978 554.03998 554.27002 533.15002 545.75000
## 10729 2016-02-24 FB 106.879997 106.88000 106.95000 102.74000 104.21000
## 10730 2016-02-24 GOOG 699.559998 699.56000 700.00000 680.78003 688.91998
## 10731 2016-02-24 MSFT 47.442127 51.36000 51.50000 50.20000 50.69000
## 10732 2016-02-24 TWTR 18.000000 18.00000 18.09000 17.11000 18.00000
## 10733 2016-02-25 AAPL 90.450104 96.76000 96.76000 95.25000 96.05000
## 10734 2016-02-25 AMZN 555.150024 555.15002 559.39001 545.28998 555.52002
## 10735 2016-02-25 FB 108.070000 108.07000 108.07000 105.61000 107.11000
## 10736 2016-02-25 GOOG 705.750000 705.75000 705.97998 690.58502 700.01001
## 10737 2016-02-25 MSFT 48.125687 52.10000 52.10000 50.61000 51.73000
## 10738 2016-02-25 TWTR 17.590000 17.59000 17.95000 17.31000 17.93000
## 10739 2016-02-26 AAPL 90.590324 96.91000 98.02000 96.58000 97.20000
## 10740 2016-02-26 AMZN 555.229980 555.22998 562.50000 553.16998 560.12000
## 10741 2016-02-26 FB 107.919998 107.92000 109.45000 107.16000 108.70000
## 10742 2016-02-26 GOOG 705.070007 705.07001 713.42999 700.85999 708.58002
## 10743 2016-02-26 MSFT 47.386696 51.30000 52.68000 51.10000 52.60000
## 10744 2016-02-26 TWTR 17.940001 17.94000 18.03000 17.50000 17.72000
## 10745 2016-02-29 AAPL 90.384682 96.69000 98.23000 96.65000 96.86000
## 10746 2016-02-29 AMZN 552.520020 552.52002 564.81000 552.51001 554.00000
## 10747 2016-02-29 FB 106.919998 106.92000 108.91000 106.75000 107.60000
## 10748 2016-02-29 GOOG 697.770020 697.77002 710.89001 697.67999 700.32001
## 10749 2016-02-29 MSFT 46.998749 50.88000 51.65000 50.66000 51.35000
## 10750 2016-02-29 TWTR 18.120001 18.12000 18.57000 17.78000 17.96000
## 10751 2016-03-01 AAPL 93.974251 100.53000 100.77000 97.42000 97.65000
## 10752 2016-03-01 AMZN 579.039978 579.03998 579.25000 556.00000 556.28998
## 10753 2016-03-01 FB 109.820000 109.82000 109.82000 107.60000 107.83000
## 10754 2016-03-01 GOOG 718.809998 718.81000 718.81000 699.77002 703.62000
## 10755 2016-03-01 MSFT 48.569069 52.58000 52.59000 50.92000 50.97000
## 10756 2016-03-01 TWTR 17.850000 17.85000 18.48000 17.59000 18.47000
## 10757 2016-03-02 AAPL 94.179909 100.75000 100.89000 99.64000 100.51000
## 10758 2016-03-02 AMZN 580.210022 580.21002 585.00000 573.70001 581.75000
## 10759 2016-03-02 FB 109.949997 109.95000 110.55000 108.77000 109.68000
## 10760 2016-03-02 GOOG 718.849976 718.84998 720.00000 712.00000 719.00000
## 10761 2016-03-02 MSFT 48.910843 52.95000 52.96000 52.16000 52.41000
## 10762 2016-03-02 TWTR 18.540001 18.54000 18.74000 17.72000 17.85000
## 10763 2016-03-03 AAPL 94.881004 101.50000 101.71000 100.45000 100.58000
## 10764 2016-03-03 AMZN 577.489990 577.48999 579.87000 573.10999 577.96002
## 10765 2016-03-03 FB 109.580002 109.58000 110.30000 108.54000 110.25000
## 10766 2016-03-03 GOOG 712.419983 712.41998 719.45001 706.02002 718.67999
## 10767 2016-03-03 MSFT 48.356609 52.35000 52.97000 51.78000 52.97000
## 10768 2016-03-03 TWTR 19.309999 19.31000 19.44000 18.48000 18.53000
## 10769 2016-03-04 AAPL 96.292534 103.01000 103.75000 101.37000 102.37000
## 10770 2016-03-04 AMZN 575.140015 575.14001 581.40002 571.07001 581.07001
## 10771 2016-03-04 FB 108.389999 108.39000 110.05000 107.93000 110.05000
## 10772 2016-03-04 GOOG 710.890015 710.89001 716.48999 706.02002 714.98999
## 10773 2016-03-04 MSFT 48.061020 52.03000 52.45000 51.71000 52.40000
## 10774 2016-03-04 TWTR 19.360001 19.36000 20.32000 19.06000 19.45000
## 10775 2016-03-07 AAPL 95.226875 101.87000 102.83000 100.96000 102.39000
## 10776 2016-03-07 AMZN 562.799988 562.79999 573.63000 555.54999 573.53998
## 10777 2016-03-07 FB 105.730003 105.73000 108.07000 104.72000 108.07000
## 10778 2016-03-07 GOOG 695.159973 695.15997 708.09100 686.90002 706.90002
## 10779 2016-03-07 MSFT 47.137302 51.03000 51.80000 50.58000 51.56000
## 10780 2016-03-07 TWTR 19.170000 19.17000 19.73000 18.77000 19.11000
## 10781 2016-03-08 AAPL 94.441650 101.03000 101.76000 100.40000 100.78000
## 10782 2016-03-08 AMZN 560.260010 560.26001 571.34998 554.73999 557.87000
## 10783 2016-03-08 FB 105.930000 105.93000 107.37000 104.40000 104.78000
## 10784 2016-03-08 GOOG 693.969971 693.96997 703.78998 685.34003 688.59003
## 10785 2016-03-08 MSFT 47.710007 51.65000 52.13000 50.60000 50.80000
## 10786 2016-03-08 TWTR 18.330000 18.33000 19.15000 18.33000 19.10000
## 10787 2016-03-09 AAPL 94.525780 101.12000 101.58000 100.27000 101.31000
## 10788 2016-03-09 AMZN 559.469971 559.46997 560.34998 550.13000 559.56000
## 10789 2016-03-09 FB 107.510002 107.51000 107.51000 105.49000 106.70000
## 10790 2016-03-09 GOOG 705.239990 705.23999 705.67999 694.00000 698.46997
## 10791 2016-03-09 MSFT 48.809235 52.84000 52.85000 51.86000 51.89000
## 10792 2016-03-09 TWTR 17.660000 17.66000 18.74000 17.52000 18.61000
## 10793 2016-03-10 AAPL 94.572517 101.17000 102.24000 100.15000 101.41000
## 10794 2016-03-10 AMZN 558.929993 558.92999 567.00000 547.90002 566.73999
## 10795 2016-03-10 FB 107.320000 107.32000 108.66000 105.77000 107.91000
## 10796 2016-03-10 GOOG 712.820007 712.82001 716.44000 703.35999 708.12000
## 10797 2016-03-10 MSFT 48.079498 52.05000 52.94000 51.16000 52.93000
## 10798 2016-03-10 TWTR 16.610001 16.61000 17.77000 16.38000 17.69000
## 10799 2016-03-11 AAPL 95.591438 102.26000 102.28000 101.50000 102.24000
## 10800 2016-03-11 AMZN 569.609985 569.60999 570.06000 562.72998 566.95001
## 10801 2016-03-11 FB 109.410004 109.41000 109.42000 107.92000 108.48000
## 10802 2016-03-11 GOOG 726.820007 726.82001 726.91998 717.12500 720.00000
## 10803 2016-03-11 MSFT 49.021679 53.07000 53.07000 52.38000 53.00000
## 10804 2016-03-11 TWTR 16.809999 16.81000 16.94000 16.46000 16.77000
## 10805 2016-03-14 AAPL 95.834480 102.52000 102.91000 101.78000 101.91000
## 10806 2016-03-14 AMZN 573.369995 573.37000 576.89001 563.04999 567.00000
## 10807 2016-03-14 FB 109.889999 109.89000 110.33000 108.77000 109.28000
## 10808 2016-03-14 GOOG 730.489990 730.48999 735.50000 725.15002 726.81000
## 10809 2016-03-14 MSFT 49.114056 53.17000 53.59000 52.63000 52.71000
## 10810 2016-03-14 TWTR 17.120001 17.12000 17.32000 16.79000 16.81000
## 10811 2016-03-15 AAPL 97.760147 104.58000 105.18000 103.85000 103.96000
## 10812 2016-03-15 AMZN 577.020020 577.02002 581.52002 567.00000 571.00000
## 10813 2016-03-15 FB 110.669998 110.67000 110.83000 108.84000 109.11000
## 10814 2016-03-15 GOOG 728.330017 728.33002 732.28998 724.77002 726.91998
## 10815 2016-03-15 MSFT 49.502014 53.59000 53.59000 52.74000 52.75000
## 10816 2016-03-15 TWTR 16.190001 16.19000 17.04000 16.14000 17.00000
## 10817 2016-03-16 AAPL 99.059509 105.97000 106.31000 104.59000 104.61000
## 10818 2016-03-16 AMZN 574.270020 574.27002 581.32001 571.14001 576.64001
## 10819 2016-03-16 FB 112.180000 112.18000 112.50000 110.10000 110.49000
## 10820 2016-03-16 GOOG 736.090027 736.09003 737.46997 724.51001 726.37000
## 10821 2016-03-16 MSFT 50.204044 54.35000 54.60000 53.40000 53.45000
## 10822 2016-03-16 TWTR 16.700001 16.70000 16.77000 16.13000 16.33000
## 10823 2016-03-17 AAPL 98.900581 105.80000 106.47000 104.96000 105.52000
## 10824 2016-03-17 AMZN 559.440002 559.44000 571.40002 555.01001 569.51001
## 10825 2016-03-17 FB 111.019997 111.02000 112.69000 110.73000 112.15000
## 10826 2016-03-17 GOOG 737.780029 737.78003 743.07001 736.00000 736.45001
## 10827 2016-03-17 MSFT 50.490391 54.66000 55.00000 54.00000 54.21000
## 10828 2016-03-17 TWTR 16.850000 16.85000 17.15000 16.62000 16.65000
## 10829 2016-03-18 AAPL 99.012756 105.92000 106.50000 105.19000 106.34000
## 10830 2016-03-18 AMZN 552.080017 552.08002 562.33002 546.09003 560.94000
## 10831 2016-03-18 FB 111.449997 111.45000 112.42000 110.27000 111.56000
## 10832 2016-03-18 GOOG 737.599976 737.59998 742.00000 731.83002 741.85999
## 10833 2016-03-18 MSFT 49.409645 53.49000 54.97000 53.45000 54.92000
## 10834 2016-03-18 TWTR 16.850000 16.85000 17.38000 16.76000 17.08000
## 10835 2016-03-21 AAPL 99.003418 105.91000 107.65000 105.14000 105.93000
## 10836 2016-03-21 AMZN 553.979980 553.97998 555.23999 538.58002 548.90997
## 10837 2016-03-21 FB 111.849998 111.85000 112.37000 111.03000 111.66000
## 10838 2016-03-21 GOOG 742.090027 742.09003 742.50000 733.51599 736.50000
## 10839 2016-03-21 MSFT 49.751419 53.86000 53.93000 52.93000 53.25000
## 10840 2016-03-21 TWTR 16.889999 16.89000 17.05000 16.68000 16.83000
## 10841 2016-03-22 AAPL 99.760597 106.72000 107.29000 105.21000 105.25000
## 10842 2016-03-22 AMZN 560.479980 560.47998 562.76001 545.04999 545.10999
## 10843 2016-03-22 FB 112.250000 112.25000 112.88000 111.17000 111.36000
## 10844 2016-03-22 GOOG 740.750000 740.75000 745.00000 737.46002 737.46002
## 10845 2016-03-22 MSFT 49.945400 54.07000 54.25000 53.46000 53.61000
## 10846 2016-03-22 TWTR 16.860001 16.86000 17.01000 16.70000 16.75000
## 10847 2016-03-23 AAPL 99.209061 106.13000 107.07000 105.90000 106.48000
## 10848 2016-03-23 AMZN 569.630005 569.63000 572.47998 558.09998 561.00000
## 10849 2016-03-23 FB 112.540001 112.54000 113.19000 112.00000 112.01000
## 10850 2016-03-23 GOOG 738.059998 738.06000 745.71997 736.15002 742.35999
## 10851 2016-03-23 MSFT 49.853035 53.97000 54.24000 53.74000 54.11000
## 10852 2016-03-23 TWTR 16.010000 16.01000 16.91000 16.01000 16.86000
## 10853 2016-03-24 AAPL 98.779060 105.67000 106.25000 104.89000 105.47000
## 10854 2016-03-24 AMZN 582.950012 582.95001 583.54999 567.08002 567.10999
## 10855 2016-03-24 FB 113.050003 113.05000 113.09000 111.68000 112.13000
## 10856 2016-03-24 GOOG 735.299988 735.29999 737.74701 731.00000 732.01001
## 10857 2016-03-24 MSFT 50.074722 54.21000 54.33000 53.73000 53.84000
## 10858 2016-03-24 TWTR 15.910000 15.91000 15.99000 15.57000 15.94000
## 10859 2016-03-28 AAPL 98.330376 105.19000 106.19000 105.06000 106.00000
## 10860 2016-03-28 AMZN 579.869995 579.87000 584.75000 575.56000 584.40002
## 10861 2016-03-28 FB 113.690002 113.69000 114.59000 112.95000 113.32000
## 10862 2016-03-28 GOOG 733.530029 733.53003 738.98999 732.50000 736.78998
## 10863 2016-03-28 MSFT 49.455826 53.54000 54.29000 53.33000 54.21000
## 10864 2016-03-28 TWTR 15.600000 15.60000 16.01000 15.40000 15.98000
## 10865 2016-03-29 AAPL 100.657997 107.68000 107.79000 104.88000 104.89000
## 10866 2016-03-29 AMZN 593.859985 593.85999 595.84998 576.50000 580.15002
## 10867 2016-03-29 FB 116.139999 116.14000 116.32000 113.64000 113.83000
## 10868 2016-03-29 GOOG 744.770020 744.77002 747.25000 728.76001 734.59003
## 10869 2016-03-29 MSFT 50.536575 54.71000 54.86000 53.45000 53.66000
## 10870 2016-03-29 TWTR 15.970000 15.97000 15.99000 15.33000 15.69000
## 10871 2016-03-30 AAPL 102.415390 109.56000 110.42000 108.60000 108.65000
## 10872 2016-03-30 AMZN 598.690002 598.69000 603.23999 595.00000 596.71002
## 10873 2016-03-30 FB 114.699997 114.70000 116.99000 114.36000 116.73000
## 10874 2016-03-30 GOOG 750.530029 750.53003 757.88000 748.73999 750.09998
## 10875 2016-03-30 MSFT 50.850651 55.05000 55.64000 54.90000 54.93000
## 10876 2016-03-30 TWTR 16.360001 16.36000 16.72000 16.01000 16.16000
## 10877 2016-03-31 AAPL 101.882561 108.99000 109.90000 108.88000 109.72000
## 10878 2016-03-31 AMZN 593.640015 593.64001 600.75000 592.21002 599.28003
## 10879 2016-03-31 FB 114.099998 114.10000 115.01000 113.77000 114.70000
## 10880 2016-03-31 GOOG 744.950012 744.95001 750.84998 740.94000 749.25000
## 10881 2016-03-31 MSFT 51.016907 55.23000 55.59000 54.86000 54.95000
## 10882 2016-03-31 TWTR 16.549999 16.55000 16.84000 16.21000 16.40000
## 10883 2016-04-01 AAPL 102.817337 109.99000 110.00000 108.20000 108.78000
## 10884 2016-04-01 AMZN 598.500000 598.50000 599.03003 588.29999 590.48999
## 10885 2016-04-01 FB 116.059998 116.06000 116.17000 113.35000 113.75000
## 10886 2016-04-01 GOOG 749.909973 749.90997 750.34003 737.00000 738.59998
## 10887 2016-04-01 MSFT 51.330982 55.57000 55.61000 54.57000 55.05000
## 10888 2016-04-01 TWTR 15.980000 15.98000 16.43000 15.83000 16.41000
## 10889 2016-04-04 AAPL 103.873650 111.12000 112.19000 110.27000 110.42000
## 10890 2016-04-04 AMZN 593.190002 593.19000 599.50000 590.54999 599.00000
## 10891 2016-04-04 FB 112.550003 112.55000 114.55000 111.61000 114.07000
## 10892 2016-04-04 GOOG 745.289978 745.28998 752.79999 742.42999 750.06000
## 10893 2016-04-04 MSFT 51.201664 55.43000 55.66000 55.00000 55.43000
## 10894 2016-04-04 TWTR 17.090000 17.09000 17.54000 15.96000 16.00000
## 10895 2016-04-05 AAPL 102.649094 109.81000 110.73000 109.42000 109.51000
## 10896 2016-04-05 AMZN 586.140015 586.14001 593.46997 585.25000 590.77002
## 10897 2016-04-05 FB 112.220001 112.22000 113.32000 111.90000 112.11000
## 10898 2016-04-05 GOOG 737.799988 737.79999 742.79999 735.37000 738.00000
## 10899 2016-04-05 MSFT 50.398029 54.56000 55.30000 54.46000 55.19000
## 10900 2016-04-05 TWTR 17.049999 17.05000 17.83000 16.89000 17.59000
## 10901 2016-04-06 AAPL 103.724083 110.96000 110.98000 109.20000 110.23000
## 10902 2016-04-06 AMZN 602.080017 602.08002 602.39001 587.50000 587.52002
## 10903 2016-04-06 FB 113.709999 113.71000 113.81000 112.42000 112.47000
## 10904 2016-04-06 GOOG 745.690002 745.69000 746.23999 735.56000 735.77002
## 10905 2016-04-06 MSFT 50.915302 55.12000 55.20000 54.21000 54.36000
## 10906 2016-04-06 TWTR 17.260000 17.26000 17.48000 16.90000 17.12000
## 10907 2016-04-07 AAPL 101.461906 108.54000 110.42000 108.12000 109.95000
## 10908 2016-04-07 AMZN 591.429993 591.42999 599.59998 589.08002 598.76001
## 10909 2016-04-07 FB 113.639999 113.64000 114.89000 113.07000 113.79000
## 10910 2016-04-07 GOOG 740.280029 740.28003 747.00000 736.28003 745.37000
## 10911 2016-04-07 MSFT 50.305660 54.46000 54.91000 54.23000 54.87000
## 10912 2016-04-07 TWTR 16.980000 16.98000 17.59000 16.85000 16.88000
## 10913 2016-04-08 AAPL 101.574081 108.66000 109.77000 108.17000 108.91000
## 10914 2016-04-08 AMZN 594.599976 594.59998 597.85999 589.00000 594.32001
## 10915 2016-04-08 FB 110.629997 110.63000 114.33000 109.90000 114.25000
## 10916 2016-04-08 GOOG 739.150024 739.15002 745.45001 735.54999 743.96997
## 10917 2016-04-08 MSFT 50.268703 54.42000 55.28000 54.32000 54.67000
## 10918 2016-04-08 TWTR 16.650000 16.65000 17.25000 16.41000 17.12000
## 10919 2016-04-11 AAPL 101.910599 109.02000 110.61000 108.83000 108.97000
## 10920 2016-04-11 AMZN 595.929993 595.92999 604.00000 594.90997 596.14001
## 10921 2016-04-11 FB 108.989998 108.99000 110.91000 108.77000 110.70000
## 10922 2016-04-11 GOOG 736.099976 736.09998 745.00000 736.04999 743.02002
## 10923 2016-04-11 MSFT 50.167099 54.31000 55.15000 54.30000 54.49000
## 10924 2016-04-11 TWTR 16.510000 16.51000 16.98000 16.41000 16.74000
## 10925 2016-04-12 AAPL 103.237991 110.44000 110.50000 108.66000 109.34000
## 10926 2016-04-12 AMZN 603.169983 603.16998 604.06000 592.31000 598.40002
## 10927 2016-04-12 FB 110.610001 110.61000 111.16000 108.99000 109.34000
## 10928 2016-04-12 GOOG 743.090027 743.09003 743.83002 731.01001 738.00000
## 10929 2016-04-12 MSFT 50.481159 54.65000 54.78000 53.76000 54.37000
## 10930 2016-04-12 TWTR 16.570000 16.57000 16.77000 16.15000 16.50000
## 10931 2016-04-13 AAPL 104.733665 112.04000 112.34000 110.80000 110.80000
## 10932 2016-04-13 AMZN 614.820007 614.82001 616.81000 605.28998 607.67999
## 10933 2016-04-13 FB 110.510002 110.51000 112.65000 106.52000 112.23000
## 10934 2016-04-13 GOOG 751.719971 751.71997 754.38000 744.26099 749.15997
## 10935 2016-04-13 MSFT 51.127750 55.35000 55.44000 54.89000 55.12000
## 10936 2016-04-13 TWTR 17.370001 17.37000 17.40000 16.68000 16.68000
## 10937 2016-04-14 AAPL 104.789742 112.10000 112.39000 111.33000 111.62000
## 10938 2016-04-14 AMZN 620.750000 620.75000 624.38000 615.07001 615.07001
## 10939 2016-04-14 FB 110.839996 110.84000 112.04000 110.26000 110.62000
## 10940 2016-04-14 GOOG 753.200012 753.20001 757.31000 752.70502 754.01001
## 10941 2016-04-14 MSFT 51.136993 55.36000 55.58000 55.07000 55.22000
## 10942 2016-04-14 TWTR 17.530001 17.53000 17.70000 17.14000 17.38000
## 10943 2016-04-15 AAPL 102.686478 109.85000 112.30000 109.73000 112.11000
## 10944 2016-04-15 AMZN 625.890015 625.89001 626.77002 618.10999 621.91998
## 10945 2016-04-15 FB 109.639999 109.64000 110.97000 109.20000 110.79000
## 10946 2016-04-15 GOOG 759.000000 759.00000 761.00000 752.69397 753.97998
## 10947 2016-04-15 MSFT 51.404877 55.65000 55.92000 55.11000 55.30000
## 10948 2016-04-15 TWTR 17.580000 17.58000 17.91000 17.31000 17.52000
## 10949 2016-04-18 AAPL 100.471039 107.48000 108.95000 106.94000 108.89000
## 10950 2016-04-18 AMZN 635.349976 635.34998 637.64001 624.96002 625.34998
## 10951 2016-04-18 FB 110.449997 110.45000 110.81000 109.20000 109.74000
## 10952 2016-04-18 GOOG 766.609985 766.60999 768.04999 757.29999 760.46002
## 10953 2016-04-18 MSFT 52.153084 56.46000 56.59000 55.21000 55.49000
## 10954 2016-04-18 TWTR 17.309999 17.31000 17.72000 17.06000 17.71000
## 10955 2016-04-19 AAPL 99.938210 106.91000 108.00000 106.23000 107.88000
## 10956 2016-04-19 AMZN 627.900024 627.90002 638.01001 620.79999 637.14001
## 10957 2016-04-19 FB 112.290001 112.29000 112.45000 109.16000 111.10000
## 10958 2016-04-19 GOOG 753.929993 753.92999 769.90002 749.33002 769.51001
## 10959 2016-04-19 MSFT 52.088421 56.39000 56.77000 55.68000 56.63000
## 10960 2016-04-19 TWTR 16.920000 16.92000 17.39000 16.68000 17.37000
## 10961 2016-04-20 AAPL 100.143852 107.13000 108.09000 106.06000 106.64000
## 10962 2016-04-20 AMZN 632.989990 632.98999 636.54999 623.00000 630.00000
## 10963 2016-04-20 FB 112.419998 112.42000 113.27000 111.56000 112.43000
## 10964 2016-04-20 GOOG 752.669983 752.66998 758.13202 750.01001 758.00000
## 10965 2016-04-20 MSFT 51.349457 55.59000 56.50000 55.49000 56.29000
## 10966 2016-04-20 TWTR 17.400000 17.40000 17.52000 16.90000 16.94000
## 10967 2016-04-21 AAPL 99.059509 105.97000 106.93000 105.52000 106.93000
## 10968 2016-04-21 AMZN 631.000000 631.00000 637.82001 628.50000 631.00000
## 10969 2016-04-21 FB 113.440002 113.44000 114.04000 112.31000 112.55000
## 10970 2016-04-21 GOOG 759.140015 759.14001 760.45001 749.54999 755.38000
## 10971 2016-04-21 MSFT 51.524960 55.78000 56.23000 55.42000 55.80000
## 10972 2016-04-21 TWTR 17.510000 17.51000 17.77000 17.42000 17.48000
## 10973 2016-04-22 AAPL 98.788414 105.68000 106.48000 104.62000 105.01000
## 10974 2016-04-22 AMZN 620.500000 620.50000 628.25000 611.56000 624.46997
## 10975 2016-04-22 FB 110.559998 110.56000 111.75000 109.01000 111.21000
## 10976 2016-04-22 GOOG 718.770020 718.77002 736.12000 713.60999 726.29999
## 10977 2016-04-22 MSFT 47.830090 51.78000 52.43000 50.77000 51.91000
## 10978 2016-04-22 TWTR 17.230000 17.23000 17.51000 17.02000 17.33000
## 10979 2016-04-25 AAPL 98.227562 105.08000 105.65000 104.51000 105.00000
## 10980 2016-04-25 AMZN 626.200012 626.20001 626.97998 616.25000 616.60999
## 10981 2016-04-25 FB 110.099998 110.10000 110.67000 109.07000 109.87000
## 10982 2016-04-25 GOOG 723.150024 723.15002 723.92999 715.59003 716.09998
## 10983 2016-04-25 MSFT 48.134914 52.11000 52.13000 51.63000 51.78000
## 10984 2016-04-25 TWTR 17.090000 17.09000 17.75000 16.88000 17.20000
## 10985 2016-04-26 AAPL 97.545135 104.35000 105.30000 103.91000 103.91000
## 10986 2016-04-26 AMZN 616.880005 616.88000 626.75000 614.88000 626.16998
## 10987 2016-04-26 FB 108.760002 108.76000 110.50000 108.15000 110.49000
## 10988 2016-04-26 GOOG 708.140015 708.14001 725.76599 703.02600 725.41998
## 10989 2016-04-26 MSFT 47.516026 51.44000 52.35000 51.09000 52.26000
## 10990 2016-04-26 TWTR 17.750000 17.75000 17.98000 17.08000 17.21000
## 10991 2016-04-27 AAPL 91.440979 97.82000 98.71000 95.68000 96.00000
## 10992 2016-04-27 AMZN 606.570007 606.57001 615.95001 601.28003 611.79999
## 10993 2016-04-27 FB 108.889999 108.89000 108.94000 106.31000 107.94000
## 10994 2016-04-27 GOOG 705.840027 705.84003 708.97998 692.36499 707.28998
## 10995 2016-04-27 MSFT 47.054169 50.94000 51.50000 50.55000 51.48000
## 10996 2016-04-27 TWTR 14.860000 14.86000 15.28000 14.81000 15.15000
## 10997 2016-04-28 AAPL 88.645966 94.83000 97.88000 94.25000 97.61000
## 10998 2016-04-28 AMZN 602.000000 602.00000 626.79999 599.20001 615.53998
## 10999 2016-04-28 FB 116.730003 116.73000 120.79000 116.23000 119.58000
## 11000 2016-04-28 GOOG 691.020020 691.02002 714.16998 689.54999 708.26001
## 11001 2016-04-28 MSFT 46.093498 49.90000 50.77000 49.56000 50.62000
## 11002 2016-04-28 TWTR 14.640000 14.64000 15.09000 14.62000 14.85000
## 11003 2016-04-29 AAPL 87.627037 93.74000 94.72000 92.51000 93.99000
## 11004 2016-04-29 AMZN 659.590027 659.59003 669.97998 654.00000 666.00000
## 11005 2016-04-29 FB 117.580002 117.58000 117.84000 115.84000 116.82000
## 11006 2016-04-29 GOOG 693.010010 693.01001 697.62000 689.00000 690.70001
## 11007 2016-04-29 MSFT 46.065788 49.87000 50.25000 49.35000 49.35000
## 11008 2016-04-29 TWTR 14.620000 14.62000 14.93000 14.32000 14.70000
## 11009 2016-05-02 AAPL 87.533554 93.64000 94.08000 92.40000 93.97000
## 11010 2016-05-02 AMZN 683.849976 683.84998 685.50000 662.03003 663.91998
## 11011 2016-05-02 FB 118.570000 118.57000 118.73000 116.57000 117.83000
## 11012 2016-05-02 GOOG 698.210022 698.21002 700.64001 691.00000 697.63000
## 11013 2016-05-02 MSFT 46.749344 50.61000 50.75000 49.78000 50.00000
## 11014 2016-05-02 TWTR 14.400000 14.40000 14.77000 14.17000 14.73000
## 11015 2016-05-03 AAPL 88.973129 95.18000 95.74000 93.68000 94.20000
## 11016 2016-05-03 AMZN 671.320007 671.32001 680.29999 670.42999 677.35999
## 11017 2016-05-03 FB 117.430000 117.43000 118.16000 117.02000 117.52000
## 11018 2016-05-03 GOOG 692.359985 692.35999 697.84003 692.00000 696.87000
## 11019 2016-05-03 MSFT 45.982651 49.78000 50.41000 49.60000 50.34000
## 11020 2016-05-03 TWTR 14.010000 14.01000 14.25000 13.90000 14.22000
## 11021 2016-05-04 AAPL 88.047699 94.19000 95.90000 93.82000 95.20000
## 11022 2016-05-04 AMZN 670.900024 670.90002 674.00000 662.14001 662.59003
## 11023 2016-05-04 FB 118.059998 118.06000 118.30000 116.57000 116.61000
## 11024 2016-05-04 GOOG 695.700012 695.70001 699.75000 689.01001 690.48999
## 11025 2016-05-04 MSFT 46.065788 49.87000 50.06000 49.46000 49.84000
## 11026 2016-05-04 TWTR 14.840000 14.84000 14.88000 13.92000 13.95000
## 11027 2016-05-05 AAPL 87.690323 93.24000 94.07000 92.68000 94.00000
## 11028 2016-05-05 AMZN 659.090027 659.09003 676.48999 656.00000 673.31000
## 11029 2016-05-05 FB 117.809998 117.81000 118.98000 117.25000 118.04000
## 11030 2016-05-05 GOOG 701.429993 701.42999 702.32001 695.71997 697.70001
## 11031 2016-05-05 MSFT 46.130447 49.94000 50.30000 49.73000 49.87000
## 11032 2016-05-05 TWTR 14.120000 14.12000 14.98000 14.08000 14.93000
## 11033 2016-05-06 AAPL 87.201279 92.72000 93.45000 91.85000 93.37000
## 11034 2016-05-06 AMZN 673.950012 673.95001 676.95001 656.01001 656.04999
## 11035 2016-05-06 FB 119.489998 119.49000 119.64000 117.11000 117.16000
## 11036 2016-05-06 GOOG 711.119995 711.12000 711.85999 698.10699 698.38000
## 11037 2016-05-06 MSFT 46.546124 50.39000 50.39000 49.66000 49.92000
## 11038 2016-05-06 TWTR 14.400000 14.40000 14.40000 13.98000 14.12000
## 11039 2016-05-09 AAPL 87.267090 92.79000 93.77000 92.59000 93.00000
## 11040 2016-05-09 AMZN 679.750000 679.75000 686.97998 671.40997 673.95001
## 11041 2016-05-09 FB 119.239998 119.24000 120.28000 118.90000 119.54000
## 11042 2016-05-09 GOOG 712.900024 712.90002 718.71002 710.00000 712.00000
## 11043 2016-05-09 MSFT 46.250538 50.07000 50.59000 50.00000 50.49000
## 11044 2016-05-09 TWTR 14.200000 14.20000 14.47000 14.15000 14.28000
## 11045 2016-05-10 AAPL 87.859596 93.42000 93.57000 92.11000 93.33000
## 11046 2016-05-10 AMZN 703.070007 703.07001 704.54999 693.50000 694.00000
## 11047 2016-05-10 FB 120.500000 120.50000 120.50000 119.00000 119.62000
## 11048 2016-05-10 GOOG 723.179993 723.17999 723.50000 715.71997 716.75000
## 11049 2016-05-10 MSFT 47.128071 51.02000 51.10000 50.19000 50.33000
## 11050 2016-05-10 TWTR 14.630000 14.63000 14.69000 14.16000 14.17000
## 11051 2016-05-11 AAPL 87.003754 92.51000 93.57000 92.46000 93.48000
## 11052 2016-05-11 AMZN 713.229980 713.22998 719.00000 701.65002 705.78998
## 11053 2016-05-11 FB 119.519997 119.52000 121.08000 119.42000 120.41000
## 11054 2016-05-11 GOOG 715.289978 715.28998 724.47998 712.79999 723.40997
## 11055 2016-05-11 MSFT 47.155777 51.05000 51.78000 51.00000 51.13000
## 11056 2016-05-11 TWTR 14.590000 14.59000 14.86000 14.44000 14.61000
## 11057 2016-05-12 AAPL 84.962914 90.34000 92.78000 89.47000 92.72000
## 11058 2016-05-12 AMZN 717.929993 717.92999 722.45001 711.51001 717.38000
## 11059 2016-05-12 FB 120.279999 120.28000 120.84000 118.90000 119.98000
## 11060 2016-05-12 GOOG 713.309998 713.31000 719.25000 709.00000 717.06000
## 11061 2016-05-12 MSFT 47.580685 51.51000 51.81000 50.92000 51.20000
## 11062 2016-05-12 TWTR 14.080000 14.08000 14.68000 14.00000 14.63000
## 11063 2016-05-13 AAPL 85.132202 90.52000 91.67000 90.00000 90.00000
## 11064 2016-05-13 AMZN 709.919983 709.91998 719.25000 706.51001 714.64001
## 11065 2016-05-13 FB 119.809998 119.81000 120.64000 119.68000 120.38000
## 11066 2016-05-13 GOOG 710.830017 710.83002 716.66199 709.26001 711.92999
## 11067 2016-05-13 MSFT 47.183495 51.08000 51.90000 51.04000 51.44000
## 11068 2016-05-13 TWTR 14.100000 14.10000 14.28000 14.00000 14.06000
## 11069 2016-05-16 AAPL 88.292213 93.88000 94.39000 91.65000 92.39000
## 11070 2016-05-16 AMZN 710.659973 710.65997 713.25000 700.28003 710.13000
## 11071 2016-05-16 FB 118.669998 118.67000 119.61000 117.35000 119.38000
## 11072 2016-05-16 GOOG 716.489990 716.48999 718.47998 705.65002 709.13000
## 11073 2016-05-16 MSFT 47.876282 51.83000 51.96000 50.75000 50.80000
## 11074 2016-05-16 TWTR 14.290000 14.29000 14.37000 14.06000 14.09000
## 11075 2016-05-17 AAPL 87.925423 93.49000 94.70000 93.01000 94.55000
## 11076 2016-05-17 AMZN 695.270020 695.27002 714.46997 693.90997 709.90002
## 11077 2016-05-17 FB 117.349998 117.35000 119.01000 117.20000 118.82000
## 11078 2016-05-17 GOOG 706.229980 706.22998 721.52002 704.10999 715.98999
## 11079 2016-05-17 MSFT 46.983299 50.51000 51.73000 50.36000 51.72000
## 11080 2016-05-17 TWTR 14.340000 14.34000 14.59000 14.13000 14.21000
## 11081 2016-05-18 AAPL 88.931747 94.56000 95.21000 93.89000 94.16000
## 11082 2016-05-18 AMZN 697.450012 697.45001 702.53998 688.76001 689.56000
## 11083 2016-05-18 FB 117.650002 117.65000 118.27000 116.73000 116.80000
## 11084 2016-05-18 GOOG 706.630005 706.63000 711.59998 700.63000 703.66998
## 11085 2016-05-18 MSFT 47.262356 50.81000 51.14000 50.30000 50.48000
## 11086 2016-05-18 TWTR 14.140000 14.14000 14.57000 14.05000 14.35000
## 11087 2016-05-19 AAPL 88.593163 94.20000 94.64000 93.57000 94.64000
## 11088 2016-05-19 AMZN 698.520020 698.52002 699.40002 689.56000 691.88000
## 11089 2016-05-19 FB 116.809998 116.81000 117.49000 115.88000 117.05000
## 11090 2016-05-19 GOOG 700.320007 700.32001 706.00000 696.79999 702.35999
## 11091 2016-05-19 MSFT 46.806568 50.32000 50.62000 49.82000 50.47000
## 11092 2016-05-19 TWTR 14.150000 14.15000 14.31000 14.04000 14.15000
## 11093 2016-05-20 AAPL 89.552452 95.22000 95.43000 94.52000 94.64000
## 11094 2016-05-20 AMZN 702.799988 702.79999 707.23999 700.00000 701.04999
## 11095 2016-05-20 FB 117.349998 117.35000 117.99000 116.95000 116.96000
## 11096 2016-05-20 GOOG 709.739990 709.73999 714.58002 700.52002 701.62000
## 11097 2016-05-20 MSFT 47.085617 50.62000 51.22000 50.40000 50.48000
## 11098 2016-05-20 TWTR 14.430000 14.43000 14.51000 14.16000 14.20000
## 11099 2016-05-23 AAPL 90.690445 96.43000 97.19000 95.67000 95.87000
## 11100 2016-05-23 AMZN 696.750000 696.75000 706.00000 696.41998 704.25000
## 11101 2016-05-23 FB 115.970001 115.97000 117.60000 115.94000 117.42000
## 11102 2016-05-23 GOOG 704.239990 704.23999 711.47803 704.17999 706.53003
## 11103 2016-05-23 MSFT 46.536827 50.03000 50.68000 49.98000 50.60000
## 11104 2016-05-23 TWTR 14.410000 14.41000 14.60000 14.33000 14.40000
## 11105 2016-05-24 AAPL 92.072952 97.90000 98.09000 96.84000 97.22000
## 11106 2016-05-24 AMZN 704.200012 704.20001 707.50000 698.00000 698.01001
## 11107 2016-05-24 FB 117.699997 117.70000 117.73000 116.12000 116.24000
## 11108 2016-05-24 GOOG 720.090027 720.09003 720.96997 706.85999 706.85999
## 11109 2016-05-24 MSFT 47.987904 51.59000 51.71000 50.40000 50.70000
## 11110 2016-05-24 TWTR 14.030000 14.03000 14.22000 13.73000 14.22000
## 11111 2016-05-25 AAPL 93.690575 99.62000 99.74000 98.11000 98.67000
## 11112 2016-05-25 AMZN 708.349976 708.34998 710.85999 705.52002 708.00000
## 11113 2016-05-25 FB 117.889999 117.89000 118.67000 117.38000 118.13000
## 11114 2016-05-25 GOOG 725.270020 725.27002 727.51001 719.70502 720.76001
## 11115 2016-05-25 MSFT 48.480888 52.12000 52.49000 51.79000 51.92000
## 11116 2016-05-25 TWTR 14.410000 14.41000 14.57000 14.06000 14.07000
## 11117 2016-05-26 AAPL 94.433548 100.41000 100.73000 98.64000 99.68000
## 11118 2016-05-26 AMZN 714.909973 714.90997 715.00000 707.28998 708.33002
## 11119 2016-05-26 FB 119.470001 119.47000 119.76000 117.92000 118.24000
## 11120 2016-05-26 GOOG 724.119995 724.12000 728.33002 720.28003 722.87000
## 11121 2016-05-26 MSFT 48.266949 51.89000 51.98000 51.36000 51.93000
## 11122 2016-05-26 TWTR 14.300000 14.30000 14.48000 14.19000 14.45000
## 11123 2016-05-27 AAPL 94.377113 100.35000 100.47000 99.25000 99.44000
## 11124 2016-05-27 AMZN 712.239990 712.23999 716.59998 711.09998 715.00000
## 11125 2016-05-27 FB 119.379997 119.38000 119.85000 119.01000 119.56000
## 11126 2016-05-27 GOOG 732.659973 732.65997 733.93597 724.00000 724.01001
## 11127 2016-05-27 MSFT 48.666931 52.32000 52.32000 51.77000 51.92000
## 11128 2016-05-27 TWTR 15.100000 15.10000 15.10000 14.23000 14.25000
## 11129 2016-05-31 AAPL 93.916290 99.86000 100.40000 98.82000 99.60000
## 11130 2016-05-31 AMZN 722.789978 722.78998 724.22998 711.32001 712.33002
## 11131 2016-05-31 FB 118.809998 118.81000 120.10000 118.12000 119.46000
## 11132 2016-05-31 GOOG 735.719971 735.71997 739.72998 731.26001 731.73999
## 11133 2016-05-31 MSFT 49.299458 53.00000 53.00000 52.08000 52.26000
## 11134 2016-05-31 TWTR 15.220000 15.22000 15.49000 15.08000 15.12000
## 11135 2016-06-01 AAPL 92.599602 98.46000 99.54000 98.33000 99.02000
## 11136 2016-06-01 AMZN 719.440002 719.44000 726.42999 718.21997 720.90002
## 11137 2016-06-01 FB 118.779999 118.78000 119.08000 117.82000 118.50000
## 11138 2016-06-01 GOOG 734.150024 734.15002 737.21002 730.65997 734.53003
## 11139 2016-06-01 MSFT 49.159916 52.85000 52.95000 52.44000 52.44000
## 11140 2016-06-01 TWTR 15.020000 15.02000 15.22000 14.62000 15.22000
## 11141 2016-06-02 AAPL 91.903679 97.72000 97.84000 96.63000 97.60000
## 11142 2016-06-02 AMZN 728.239990 728.23999 728.28003 715.50000 720.96997
## 11143 2016-06-02 FB 118.930000 118.93000 119.44000 118.22000 118.69000
## 11144 2016-06-02 GOOG 730.400024 730.40002 733.02002 724.16998 732.50000
## 11145 2016-06-02 MSFT 48.815765 52.48000 52.74000 51.84000 52.64000
## 11146 2016-06-02 TWTR 15.200000 15.20000 15.26000 14.85000 15.04000
## 11147 2016-06-03 AAPL 92.091751 97.92000 98.27000 97.45000 97.79000
## 11148 2016-06-03 AMZN 725.539978 725.53998 727.00000 718.42999 726.73999
## 11149 2016-06-03 FB 118.470001 118.47000 118.98000 117.86000 118.98000
## 11150 2016-06-03 GOOG 722.340027 722.34003 729.48999 720.56000 729.27002
## 11151 2016-06-03 MSFT 48.173923 51.79000 52.42000 51.60000 52.38000
## 11152 2016-06-03 TWTR 15.200000 15.20000 15.35000 14.96000 15.11000
## 11153 2016-06-06 AAPL 92.759491 98.63000 101.89000 97.55000 97.99000
## 11154 2016-06-06 AMZN 726.729980 726.72998 731.50000 724.41998 726.50000
## 11155 2016-06-06 FB 118.790001 118.79000 119.43000 118.36000 118.62000
## 11156 2016-06-06 GOOG 716.549988 716.54999 724.90997 714.60999 724.90997
## 11157 2016-06-06 MSFT 48.490204 52.13000 52.35000 51.89000 51.99000
## 11158 2016-06-06 TWTR 15.270000 15.27000 15.45000 15.18000 15.22000
## 11159 2016-06-07 AAPL 93.135696 99.03000 99.87000 98.96000 99.25000
## 11160 2016-06-07 AMZN 723.739990 723.73999 730.00000 720.54999 729.89001
## 11161 2016-06-07 FB 117.760002 117.76000 119.30000 117.67000 119.24000
## 11162 2016-06-07 GOOG 716.650024 716.65002 721.97998 716.54999 719.84003
## 11163 2016-06-07 MSFT 48.462296 52.10000 52.73000 52.10000 52.24000
## 11164 2016-06-07 TWTR 15.000000 15.00000 15.37000 14.91000 15.36000
## 11165 2016-06-08 AAPL 93.051048 98.94000 99.56000 98.68000 99.02000
## 11166 2016-06-08 AMZN 726.640015 726.64001 729.41998 721.59998 726.40002
## 11167 2016-06-08 FB 118.389999 118.39000 118.60000 117.27000 117.76000
## 11168 2016-06-08 GOOG 728.280029 728.28003 728.57001 720.58002 723.96002
## 11169 2016-06-08 MSFT 48.406471 52.04000 52.44000 51.87000 52.02000
## 11170 2016-06-08 TWTR 14.950000 14.95000 15.12000 14.81000 15.07000
## 11171 2016-06-09 AAPL 93.718796 99.65000 99.99000 98.46000 98.50000
## 11172 2016-06-09 AMZN 727.650024 727.65002 728.90997 722.29999 723.09998
## 11173 2016-06-09 FB 118.559998 118.56000 118.68000 117.71000 118.13000
## 11174 2016-06-09 GOOG 728.580017 728.58002 729.53998 722.33600 722.87000
## 11175 2016-06-09 MSFT 48.015793 51.62000 52.00000 51.49000 52.00000
## 11176 2016-06-09 TWTR 14.600000 14.60000 14.86000 14.59000 14.84000
## 11177 2016-06-10 AAPL 92.947609 98.83000 99.35000 98.48000 98.53000
## 11178 2016-06-10 AMZN 717.909973 717.90997 724.97998 714.21002 722.34998
## 11179 2016-06-10 FB 116.620003 116.62000 118.11000 116.26000 117.54000
## 11180 2016-06-10 GOOG 719.409973 719.40997 725.89001 716.42999 719.46997
## 11181 2016-06-10 MSFT 47.885574 51.48000 52.05000 51.04000 51.05000
## 11182 2016-06-10 TWTR 14.020000 14.02000 14.45000 14.00000 14.45000
## 11183 2016-06-13 AAPL 91.546280 97.34000 99.12000 97.10000 98.69000
## 11184 2016-06-13 AMZN 715.239990 715.23999 721.98999 711.15997 714.01001
## 11185 2016-06-13 FB 113.949997 113.95000 115.48000 113.31000 115.00000
## 11186 2016-06-13 GOOG 718.359985 718.35999 725.44000 716.51001 716.51001
## 11187 2016-06-13 MSFT 46.639130 50.14000 50.72000 49.06000 49.58000
## 11188 2016-06-13 TWTR 14.550000 14.55000 15.30000 14.51000 14.63000
## 11189 2016-06-14 AAPL 91.659134 97.46000 98.48000 96.75000 97.32000
## 11190 2016-06-14 AMZN 719.299988 719.29999 720.81000 712.27002 712.33002
## 11191 2016-06-14 FB 114.940002 114.94000 114.95000 113.58000 114.07000
## 11192 2016-06-14 GOOG 718.270020 718.27002 722.46997 713.12000 716.47998
## 11193 2016-06-14 MSFT 46.350780 49.83000 50.10000 49.57000 49.90000
## 11194 2016-06-14 TWTR 15.360000 15.36000 15.42000 14.80000 14.82000
## 11195 2016-06-15 AAPL 91.358192 97.14000 98.41000 97.03000 97.82000
## 11196 2016-06-15 AMZN 714.260010 714.26001 722.56000 713.34998 722.00000
## 11197 2016-06-15 FB 114.599998 114.60000 115.44000 114.07000 115.30000
## 11198 2016-06-15 GOOG 718.919983 718.91998 722.97998 717.31000 719.00000
## 11199 2016-06-15 MSFT 46.220554 49.69000 50.12000 49.69000 49.78000
## 11200 2016-06-15 TWTR 15.960000 15.96000 16.44000 15.71000 15.71000
## 11201 2016-06-16 AAPL 91.743790 97.55000 97.75000 96.07000 96.45000
## 11202 2016-06-16 AMZN 717.510010 717.51001 718.00000 705.29999 712.04999
## 11203 2016-06-16 FB 114.389999 114.39000 114.50000 112.94000 113.87000
## 11204 2016-06-16 GOOG 710.359985 710.35999 716.65002 703.26001 714.90997
## 11205 2016-06-16 MSFT 46.871685 50.39000 50.47000 49.51000 49.52000
## 11206 2016-06-16 TWTR 15.870000 15.87000 15.95000 15.40000 15.90000
## 11207 2016-06-17 AAPL 89.655891 95.33000 96.65000 95.30000 96.62000
## 11208 2016-06-17 AMZN 706.390015 706.39001 718.20001 699.17999 718.19000
## 11209 2016-06-17 FB 113.019997 113.02000 114.43000 112.56000 114.42000
## 11210 2016-06-17 GOOG 691.719971 691.71997 708.82001 688.45203 708.65002
## 11211 2016-06-17 MSFT 46.629837 50.13000 50.43000 49.82000 50.41000
## 11212 2016-06-17 TWTR 16.100000 16.10000 16.37000 15.96000 16.16000
## 11213 2016-06-20 AAPL 89.439613 95.10000 96.57000 95.03000 96.00000
## 11214 2016-06-20 AMZN 714.010010 714.01001 721.31000 710.81000 713.50000
## 11215 2016-06-20 FB 113.370003 113.37000 114.72000 112.75000 113.77000
## 11216 2016-06-20 GOOG 693.710022 693.71002 702.47998 693.40997 698.77002
## 11217 2016-06-20 MSFT 46.574028 50.07000 50.83000 50.03000 50.64000
## 11218 2016-06-20 TWTR 16.340000 16.34000 16.64000 16.15000 16.34000
## 11219 2016-06-21 AAPL 90.201401 95.91000 96.35000 94.68000 94.94000
## 11220 2016-06-21 AMZN 715.820007 715.82001 718.40002 712.71997 715.71997
## 11221 2016-06-21 FB 114.379997 114.38000 115.21000 113.97000 114.12000
## 11222 2016-06-21 GOOG 695.940002 695.94000 702.77002 692.01001 698.40002
## 11223 2016-06-21 MSFT 47.615826 51.19000 51.43000 50.16000 50.20000
## 11224 2016-06-21 TWTR 16.320000 16.32000 16.56000 16.17000 16.48000
## 11225 2016-06-22 AAPL 89.862839 95.55000 96.89000 95.35000 96.25000
## 11226 2016-06-22 AMZN 710.599976 710.59998 717.00000 707.57001 716.58002
## 11227 2016-06-22 FB 113.910004 113.91000 114.74000 113.61000 114.65000
## 11228 2016-06-22 GOOG 697.460022 697.46002 700.85999 693.08197 699.06000
## 11229 2016-06-22 MSFT 47.429798 50.99000 51.46000 50.95000 51.08000
## 11230 2016-06-22 TWTR 16.129999 16.13000 16.32000 16.05000 16.27000
## 11231 2016-06-23 AAPL 90.380081 96.10000 96.29000 95.25000 95.94000
## 11232 2016-06-23 AMZN 722.080017 722.08002 722.12000 712.50000 715.50000
## 11233 2016-06-23 FB 115.080002 115.08000 115.09000 113.54000 114.37000
## 11234 2016-06-23 GOOG 701.869995 701.87000 701.95001 687.00000 697.45001
## 11235 2016-06-23 MSFT 48.285553 51.91000 52.06000 51.15000 51.28000
## 11236 2016-06-23 TWTR 17.040001 17.04000 17.07000 16.28000 16.30000
## 11237 2016-06-24 AAPL 87.840805 93.40000 94.66000 92.65000 92.91000
## 11238 2016-06-24 AMZN 698.960022 698.96002 712.53003 692.20001 693.00000
## 11239 2016-06-24 FB 112.080002 112.08000 113.68000 111.00000 111.01000
## 11240 2016-06-24 GOOG 675.219971 675.21997 689.40002 673.45001 675.16998
## 11241 2016-06-24 MSFT 46.350780 49.83000 50.94000 49.52000 49.81000
## 11242 2016-06-24 TWTR 16.440001 16.44000 16.90000 16.20000 16.24000
## 11243 2016-06-27 AAPL 86.561737 92.04000 93.05000 91.50000 93.00000
## 11244 2016-06-27 AMZN 691.359985 691.35999 696.82001 682.12000 692.01001
## 11245 2016-06-27 FB 108.970001 108.97000 111.57000 108.23000 111.57000
## 11246 2016-06-27 GOOG 668.260010 668.26001 672.29999 663.28400 671.00000
## 11247 2016-06-27 MSFT 45.048534 48.43000 49.15000 48.04000 49.10000
## 11248 2016-06-27 TWTR 15.840000 15.84000 16.40000 15.46000 16.29000
## 11249 2016-06-28 AAPL 88.019493 93.59000 93.66000 92.14000 92.90000
## 11250 2016-06-28 AMZN 707.950012 707.95001 708.00000 698.16998 700.00000
## 11251 2016-06-28 FB 112.699997 112.70000 112.75000 110.55000 110.63000
## 11252 2016-06-28 GOOG 680.039978 680.03998 680.33002 673.00000 678.96997
## 11253 2016-06-28 MSFT 45.988007 49.44000 49.47000 48.67000 48.92000
## 11254 2016-06-28 TWTR 16.420000 16.42000 16.64000 16.16000 16.24000
## 11255 2016-06-29 AAPL 88.781273 94.40000 94.55000 93.63000 93.97000
## 11256 2016-06-29 AMZN 715.599976 715.59998 719.50000 713.53998 715.75000
## 11257 2016-06-29 FB 114.160004 114.16000 114.25000 113.04000 113.37000
## 11258 2016-06-29 GOOG 684.109985 684.10999 687.42902 681.40997 683.00000
## 11259 2016-06-29 MSFT 47.011208 50.54000 50.72000 49.80000 49.91000
## 11260 2016-06-29 TWTR 16.830000 16.83000 17.01000 16.43000 16.60000
## 11261 2016-06-30 AAPL 89.909843 95.60000 95.77000 94.30000 94.44000
## 11262 2016-06-30 AMZN 715.619995 715.62000 719.37000 712.53998 717.20001
## 11263 2016-06-30 FB 114.279999 114.28000 115.18000 113.67000 114.67000
## 11264 2016-06-30 GOOG 692.099976 692.09998 692.32001 683.65002 685.46997
## 11265 2016-06-30 MSFT 47.597221 51.17000 51.30000 50.50000 50.72000
## 11266 2016-06-30 TWTR 16.910000 16.91000 17.00000 16.73000 16.80000
## 11267 2016-07-01 AAPL 90.182587 95.89000 96.47000 95.33000 95.49000
## 11268 2016-07-01 AMZN 725.679993 725.67999 728.00000 716.53998 717.32001
## 11269 2016-07-01 FB 114.190002 114.19000 115.13000 113.81000 114.20000
## 11270 2016-07-01 GOOG 699.210022 699.21002 700.65002 692.13000 692.20001
## 11271 2016-07-01 MSFT 47.587921 51.16000 51.72000 51.07000 51.13000
## 11272 2016-07-01 TWTR 17.280001 17.28000 17.50000 16.90000 16.93000
## 11273 2016-07-05 AAPL 89.336159 94.99000 95.40000 94.46000 95.39000
## 11274 2016-07-05 AMZN 728.099976 728.09998 729.56000 719.60999 722.79999
## 11275 2016-07-05 FB 114.199997 114.20000 114.20000 112.97000 113.94000
## 11276 2016-07-05 GOOG 694.950012 694.95001 696.94000 688.88000 696.06000
## 11277 2016-07-05 MSFT 47.597221 51.17000 51.28000 50.74000 50.83000
## 11278 2016-07-05 TWTR 17.139999 17.14000 17.28000 16.76000 17.25000
## 11279 2016-07-06 AAPL 89.844009 95.53000 95.66000 94.37000 94.60000
## 11280 2016-07-06 AMZN 737.609985 737.60999 737.77002 722.58002 725.71002
## 11281 2016-07-06 FB 116.699997 116.70000 116.79000 112.97000 113.36000
## 11282 2016-07-06 GOOG 697.770020 697.77002 701.67999 689.09003 689.97998
## 11283 2016-07-06 MSFT 47.792561 51.38000 51.54000 50.39000 50.78000
## 11284 2016-07-06 TWTR 17.200001 17.20000 17.34000 16.81000 17.02000
## 11285 2016-07-07 AAPL 90.229622 95.94000 96.50000 95.62000 95.70000
## 11286 2016-07-07 AMZN 736.570007 736.57001 739.54999 731.63000 739.33002
## 11287 2016-07-07 FB 115.849998 115.85000 116.97000 115.36000 116.63000
## 11288 2016-07-07 GOOG 695.359985 695.35999 698.20001 688.21503 698.08002
## 11289 2016-07-07 MSFT 47.792561 51.38000 51.61000 51.07000 51.42000
## 11290 2016-07-07 TWTR 17.370001 17.37000 17.68000 17.24000 17.24000
## 11291 2016-07-08 AAPL 90.925568 96.68000 96.89000 96.05000 96.49000
## 11292 2016-07-08 AMZN 745.809998 745.81000 746.09998 738.00000 740.14001
## 11293 2016-07-08 FB 117.239998 117.24000 117.50000 115.85000 116.43000
## 11294 2016-07-08 GOOG 705.630005 705.63000 705.71002 696.43500 699.50000
## 11295 2016-07-08 MSFT 48.648323 52.30000 52.36000 51.55000 51.73000
## 11296 2016-07-08 TWTR 18.080000 18.08000 18.16000 17.47000 17.53000
## 11297 2016-07-11 AAPL 91.207710 96.98000 97.65000 96.73000 96.75000
## 11298 2016-07-11 AMZN 753.780029 753.78003 755.90002 747.00000 750.00000
## 11299 2016-07-11 FB 117.870003 117.87000 118.70000 117.50000 117.71000
## 11300 2016-07-11 GOOG 715.090027 715.09003 716.51001 707.23999 708.04999
## 11301 2016-07-11 MSFT 48.918079 52.59000 52.83000 52.47000 52.50000
## 11302 2016-07-11 TWTR 17.709999 17.71000 17.88000 17.52000 17.59000
## 11303 2016-07-12 AAPL 91.621536 97.42000 97.70000 97.12000 97.17000
## 11304 2016-07-12 AMZN 748.210022 748.21002 757.34003 740.33002 756.85999
## 11305 2016-07-12 FB 117.930000 117.93000 118.72000 117.57000 118.63000
## 11306 2016-07-12 GOOG 720.640015 720.64001 722.94000 715.90997 719.12000
## 11307 2016-07-12 MSFT 49.494789 53.21000 53.40000 52.79000 52.94000
## 11308 2016-07-12 TWTR 18.100000 18.10000 18.38000 17.92000 17.98000
## 11309 2016-07-13 AAPL 91.104256 96.87000 97.67000 96.84000 97.41000
## 11310 2016-07-13 AMZN 742.630005 742.63000 756.87000 741.25000 746.76001
## 11311 2016-07-13 FB 116.779999 116.78000 118.40000 116.68000 118.39000
## 11312 2016-07-13 GOOG 716.979980 716.97998 724.00000 716.84998 723.62000
## 11313 2016-07-13 MSFT 49.773834 53.51000 53.86000 53.18000 53.56000
## 11314 2016-07-13 TWTR 17.740000 17.74000 18.32000 17.50000 18.21000
## 11315 2016-07-14 AAPL 92.909988 98.79000 98.99000 97.32000 97.39000
## 11316 2016-07-14 AMZN 741.200012 741.20001 749.03998 739.02002 748.85999
## 11317 2016-07-14 FB 117.290001 117.29000 117.64000 116.70000 117.50000
## 11318 2016-07-14 GOOG 720.950012 720.95001 722.21002 718.03003 721.58002
## 11319 2016-07-14 MSFT 49.987782 53.74000 53.99000 53.58000 53.84000
## 11320 2016-07-14 TWTR 17.959999 17.96000 18.28000 17.91000 18.02000
## 11321 2016-07-15 AAPL 92.900566 98.78000 99.30000 98.50000 98.92000
## 11322 2016-07-15 AMZN 735.440002 735.44000 746.54999 734.04999 746.54999
## 11323 2016-07-15 FB 116.860001 116.86000 118.28000 116.58000 117.74000
## 11324 2016-07-15 GOOG 719.849976 719.84998 725.73999 719.05499 725.72998
## 11325 2016-07-15 MSFT 49.950577 53.70000 54.00000 53.21000 53.95000
## 11326 2016-07-15 TWTR 18.080000 18.08000 18.18000 17.81000 17.98000
## 11327 2016-07-18 AAPL 93.888084 99.83000 100.13000 98.60000 98.70000
## 11328 2016-07-18 AMZN 736.070007 736.07001 741.59998 728.71997 735.48999
## 11329 2016-07-18 FB 119.370003 119.37000 119.61000 116.89000 117.32000
## 11330 2016-07-18 GOOG 733.780029 733.78003 736.13000 721.19000 722.71002
## 11331 2016-07-18 MSFT 50.192417 53.96000 54.34000 53.55000 53.70000
## 11332 2016-07-18 TWTR 18.650000 18.65000 18.75000 18.05000 18.29000
## 11333 2016-07-19 AAPL 93.925690 99.87000 100.00000 99.34000 99.56000
## 11334 2016-07-19 AMZN 739.950012 739.95001 743.33002 732.31000 732.50000
## 11335 2016-07-19 FB 120.610001 120.61000 120.85000 118.66000 118.99000
## 11336 2016-07-19 GOOG 736.960022 736.96002 736.98999 729.00000 729.89001
## 11337 2016-07-19 MSFT 49.383167 53.09000 53.90000 52.93000 53.71000
## 11338 2016-07-19 TWTR 18.330000 18.33000 18.90000 18.27000 18.51000
## 11339 2016-07-20 AAPL 94.010345 99.96000 100.46000 99.74000 100.00000
## 11340 2016-07-20 AMZN 745.719971 745.71997 746.25000 740.70001 744.00000
## 11341 2016-07-20 FB 121.919998 121.92000 122.20000 120.56000 121.25000
## 11342 2016-07-20 GOOG 741.190002 741.19000 742.13000 737.09998 737.33002
## 11343 2016-07-20 MSFT 52.006268 55.91000 56.84000 55.53000 56.15000
## 11344 2016-07-20 TWTR 18.559999 18.56000 18.76000 18.45000 18.52000
## 11345 2016-07-21 AAPL 93.511902 99.43000 101.00000 99.13000 99.83000
## 11346 2016-07-21 AMZN 744.429993 744.42999 749.35999 742.78998 747.50000
## 11347 2016-07-21 FB 120.610001 120.61000 122.10000 120.25000 121.92000
## 11348 2016-07-21 GOOG 738.630005 738.63000 741.69000 735.83099 740.35999
## 11349 2016-07-21 MSFT 51.903950 55.80000 56.23000 55.76000 55.98000
## 11350 2016-07-21 TWTR 18.389999 18.39000 18.80000 18.35000 18.57000
## 11351 2016-07-22 AAPL 92.787727 98.66000 99.30000 98.31000 99.26000
## 11352 2016-07-22 AMZN 744.859985 744.85999 751.28003 743.53003 747.78998
## 11353 2016-07-22 FB 121.000000 121.00000 121.01000 119.31000 119.90000
## 11354 2016-07-22 GOOG 742.739990 742.73999 743.23999 736.56000 741.85999
## 11355 2016-07-22 MSFT 52.620190 56.57000 56.63000 55.78000 56.08000
## 11356 2016-07-22 TWTR 18.370001 18.37000 18.39000 17.76000 18.12000
## 11357 2016-07-25 AAPL 91.546280 97.34000 98.84000 96.92000 98.25000
## 11358 2016-07-25 AMZN 739.609985 739.60999 748.50000 735.34998 746.54999
## 11359 2016-07-25 FB 121.629997 121.63000 121.85000 117.78000 121.39000
## 11360 2016-07-25 GOOG 739.770020 739.77002 742.60999 737.50000 740.66998
## 11361 2016-07-25 MSFT 52.769005 56.73000 56.74000 56.26000 56.47000
## 11362 2016-07-25 TWTR 18.650000 18.65000 18.70000 18.17000 18.43000
## 11363 2016-07-26 AAPL 90.916161 96.67000 97.97000 96.42000 96.82000
## 11364 2016-07-26 AMZN 735.590027 735.59003 743.13000 732.75000 742.71002
## 11365 2016-07-26 FB 121.220001 121.22000 122.07000 120.75000 122.00000
## 11366 2016-07-26 GOOG 738.419983 738.41998 741.69000 734.27002 739.03998
## 11367 2016-07-26 MSFT 52.796913 56.76000 57.29000 56.51000 56.52000
## 11368 2016-07-26 TWTR 18.450001 18.45000 18.65000 18.16000 18.52000
## 11369 2016-07-27 AAPL 96.822357 102.95000 104.35000 102.75000 104.27000
## 11370 2016-07-27 AMZN 736.669983 736.66998 740.94000 733.85999 737.96997
## 11371 2016-07-27 FB 123.339996 123.34000 125.00000 121.51000 122.42000
## 11372 2016-07-27 GOOG 741.770020 741.77002 744.46002 737.00000 738.28003
## 11373 2016-07-27 MSFT 52.266716 56.19000 56.80000 56.11000 56.61000
## 11374 2016-07-27 TWTR 15.770000 15.77000 16.59000 15.69000 16.34000
## 11375 2016-07-28 AAPL 98.129608 104.34000 104.45000 102.82000 102.83000
## 11376 2016-07-28 AMZN 752.609985 752.60999 753.35999 739.70001 745.97998
## 11377 2016-07-28 FB 125.000000 125.00000 128.33000 123.63000 127.52000
## 11378 2016-07-28 GOOG 745.909973 745.90997 748.65002 739.29999 747.03998
## 11379 2016-07-28 MSFT 52.285320 56.21000 56.37000 55.72000 56.00000
## 11380 2016-07-28 TWTR 16.309999 16.31000 16.34000 15.88000 15.89000
## 11381 2016-07-29 AAPL 98.007370 104.21000 104.55000 103.68000 104.19000
## 11382 2016-07-29 AMZN 758.809998 758.81000 766.00000 755.00000 765.00000
## 11383 2016-07-29 FB 123.940002 123.94000 125.84000 123.71000 124.65000
## 11384 2016-07-29 GOOG 768.789978 768.78998 778.54999 766.77002 772.71002
## 11385 2016-07-29 MSFT 52.722500 56.68000 56.76000 56.05000 56.26000
## 11386 2016-07-29 TWTR 16.639999 16.64000 16.74000 16.24000 16.39000
## 11387 2016-08-01 AAPL 99.737846 106.05000 106.15000 104.41000 104.41000
## 11388 2016-08-01 AMZN 767.739990 767.73999 770.50000 757.06000 759.87000
## 11389 2016-08-01 FB 124.309998 124.31000 124.58000 122.86000 123.85000
## 11390 2016-08-01 GOOG 772.880005 772.88000 780.42999 761.09003 761.09003
## 11391 2016-08-01 MSFT 52.629486 56.58000 56.75000 56.14000 56.60000
## 11392 2016-08-01 TWTR 16.639999 16.64000 16.85000 16.40000 16.65000
## 11393 2016-08-02 AAPL 98.261307 104.48000 106.07000 104.00000 106.05000
## 11394 2016-08-02 AMZN 760.580017 760.58002 765.01001 757.02002 763.81000
## 11395 2016-08-02 FB 123.089996 123.09000 124.80000 122.07000 124.06000
## 11396 2016-08-02 GOOG 771.070007 771.07001 775.84003 767.84998 768.69000
## 11397 2016-08-02 MSFT 52.629486 56.58000 56.90000 56.31000 56.85000
## 11398 2016-08-02 TWTR 16.420000 16.42000 16.70000 16.20000 16.61000
## 11399 2016-08-03 AAPL 99.493340 105.79000 105.84000 104.77000 104.81000
## 11400 2016-08-03 AMZN 754.640015 754.64001 758.89001 752.25000 757.06000
## 11401 2016-08-03 FB 122.510002 122.51000 123.92000 122.31000 123.09000
## 11402 2016-08-03 GOOG 773.179993 773.17999 773.21002 766.82001 767.17999
## 11403 2016-08-03 MSFT 52.992260 56.97000 57.11000 56.49000 56.68000
## 11404 2016-08-03 TWTR 17.610001 17.61000 17.88000 16.33000 16.34000
## 11405 2016-08-04 AAPL 100.107964 105.87000 106.00000 105.28000 105.58000
## 11406 2016-08-04 AMZN 760.770020 760.77002 765.00000 750.34998 753.70001
## 11407 2016-08-04 FB 124.360001 124.36000 124.79000 122.51000 122.94000
## 11408 2016-08-04 GOOG 771.609985 771.60999 774.07001 768.79498 772.21997
## 11409 2016-08-04 MSFT 53.382931 57.39000 57.52000 56.67000 56.80000
## 11410 2016-08-04 TWTR 18.129999 18.13000 18.31000 17.36000 17.57000
## 11411 2016-08-05 AAPL 101.630318 107.48000 107.65000 106.18000 106.27000
## 11412 2016-08-05 AMZN 765.979980 765.97998 768.46997 763.09003 764.81000
## 11413 2016-08-05 FB 125.150002 125.15000 125.84000 124.62000 124.98000
## 11414 2016-08-05 GOOG 782.219971 782.21997 783.03998 772.34003 773.78003
## 11415 2016-08-05 MSFT 53.913132 57.96000 58.21000 57.45000 57.65000
## 11416 2016-08-05 TWTR 18.260000 18.26000 18.58000 18.14000 18.19000
## 11417 2016-08-08 AAPL 102.471878 108.37000 108.37000 107.16000 107.52000
## 11418 2016-08-08 AMZN 766.559998 766.56000 767.00000 761.02002 766.81000
## 11419 2016-08-08 FB 125.260002 125.26000 125.45000 124.55000 125.25000
## 11420 2016-08-08 GOOG 781.760010 781.76001 782.63000 778.09100 782.00000
## 11421 2016-08-08 MSFT 54.006149 58.06000 58.09000 57.78000 58.06000
## 11422 2016-08-08 TWTR 18.200001 18.20000 18.48000 17.93000 18.25000
## 11423 2016-08-09 AAPL 102.887939 108.81000 108.94000 108.01000 108.23000
## 11424 2016-08-09 AMZN 768.309998 768.31000 772.59998 766.90002 767.39001
## 11425 2016-08-09 FB 125.059998 125.06000 126.09000 124.53000 125.34000
## 11426 2016-08-09 GOOG 784.260010 784.26001 788.94000 780.57001 781.09998
## 11427 2016-08-09 MSFT 54.136372 58.20000 58.50000 58.02000 58.17000
## 11428 2016-08-09 TWTR 18.680000 18.68000 18.79000 17.97000 18.17000
## 11429 2016-08-10 AAPL 102.122032 108.00000 108.90000 107.76000 108.71000
## 11430 2016-08-10 AMZN 768.559998 768.56000 772.09998 766.19000 769.79999
## 11431 2016-08-10 FB 124.879997 124.88000 125.48000 124.54000 125.07000
## 11432 2016-08-10 GOOG 784.679993 784.67999 786.81201 782.77801 783.75000
## 11433 2016-08-10 MSFT 53.968948 58.02000 58.32000 57.82000 58.16000
## 11434 2016-08-10 TWTR 19.040001 19.04000 19.57000 18.56000 18.67000
## 11435 2016-08-11 AAPL 102.055840 107.93000 108.93000 107.85000 108.52000
## 11436 2016-08-11 AMZN 771.239990 771.23999 773.75000 769.12000 769.94000
## 11437 2016-08-11 FB 124.900002 124.90000 125.38000 124.75000 125.20000
## 11438 2016-08-11 GOOG 784.849976 784.84998 789.75000 782.96997 785.00000
## 11439 2016-08-11 MSFT 54.229393 58.30000 58.45000 58.03000 58.03000
## 11440 2016-08-11 TWTR 19.780001 19.78000 19.83000 19.11000 19.17000
## 11441 2016-08-12 AAPL 102.292229 108.18000 108.44000 107.78000 107.78000
## 11442 2016-08-12 AMZN 772.559998 772.56000 773.15002 768.41998 768.46002
## 11443 2016-08-12 FB 124.879997 124.88000 125.00000 124.18000 124.70000
## 11444 2016-08-12 GOOG 783.219971 783.21997 783.39502 780.40002 781.50000
## 11445 2016-08-12 MSFT 53.894531 57.94000 58.19000 57.62000 58.03000
## 11446 2016-08-12 TWTR 19.540001 19.54000 19.71000 19.01000 19.71000
## 11447 2016-08-15 AAPL 103.521500 109.48000 109.54000 108.08000 108.14000
## 11448 2016-08-15 AMZN 768.489990 768.48999 772.03998 767.71002 771.90002
## 11449 2016-08-15 FB 123.900002 123.90000 124.92000 123.70000 124.91000
## 11450 2016-08-15 GOOG 782.440002 782.44000 787.48999 780.10999 783.75000
## 11451 2016-08-15 MSFT 54.061958 58.12000 58.50000 57.96000 58.01000
## 11452 2016-08-15 TWTR 20.860001 20.86000 21.10000 19.83000 19.85000
## 11453 2016-08-16 AAPL 103.426918 109.38000 110.23000 109.21000 109.63000
## 11454 2016-08-16 AMZN 764.039978 764.03998 768.72998 763.82001 768.62000
## 11455 2016-08-16 FB 123.300003 123.30000 123.92000 122.78000 123.50000
## 11456 2016-08-16 GOOG 777.140015 777.14001 780.97998 773.44397 780.29999
## 11457 2016-08-16 MSFT 53.762440 57.44000 57.62000 57.27000 57.61000
## 11458 2016-08-16 TWTR 20.400000 20.40000 20.79000 20.29000 20.78000
## 11459 2016-08-17 AAPL 103.275635 109.22000 109.37000 108.34000 109.10000
## 11460 2016-08-17 AMZN 764.630005 764.63000 765.21997 759.20001 764.40997
## 11461 2016-08-17 FB 124.370003 124.37000 124.38000 122.85000 123.66000
## 11462 2016-08-17 GOOG 779.909973 779.90997 780.81000 773.53003 777.32001
## 11463 2016-08-17 MSFT 53.874760 57.56000 57.68000 57.23000 57.54000
## 11464 2016-08-17 TWTR 20.170000 20.17000 20.44000 19.90000 20.43000
## 11465 2016-08-18 AAPL 103.143242 109.08000 109.60000 109.02000 109.23000
## 11466 2016-08-18 AMZN 764.460022 764.46002 765.16998 760.59998 764.00000
## 11467 2016-08-18 FB 123.910004 123.91000 124.26000 123.64000 124.01000
## 11468 2016-08-18 GOOG 777.500000 777.50000 782.85999 777.00000 780.01001
## 11469 2016-08-18 MSFT 53.912209 57.60000 57.70000 57.27000 57.42000
## 11470 2016-08-18 TWTR 19.000000 19.00000 19.60000 18.92000 19.56000
## 11471 2016-08-19 AAPL 103.408005 109.36000 109.69000 108.36000 108.77000
## 11472 2016-08-19 AMZN 757.309998 757.31000 762.48999 756.89001 761.90002
## 11473 2016-08-19 FB 123.559998 123.56000 124.16000 123.28000 123.60000
## 11474 2016-08-19 GOOG 775.419983 775.41998 777.09998 773.13000 775.00000
## 11475 2016-08-19 MSFT 53.930923 57.62000 57.73000 57.20000 57.43000
## 11476 2016-08-19 TWTR 18.980000 18.98000 19.31000 18.76000 18.96000
## 11477 2016-08-22 AAPL 102.604279 108.51000 109.10000 107.85000 108.86000
## 11478 2016-08-22 AMZN 759.479980 759.47998 759.84998 752.09998 757.50000
## 11479 2016-08-22 FB 124.150002 124.15000 124.83000 123.11000 123.33000
## 11480 2016-08-22 GOOG 772.150024 772.15002 774.53998 770.04999 773.27002
## 11481 2016-08-22 MSFT 53.977722 57.67000 57.75000 57.26000 57.60000
## 11482 2016-08-22 TWTR 18.549999 18.55000 18.96000 18.52000 18.95000
## 11483 2016-08-23 AAPL 102.925758 108.85000 109.32000 108.53000 108.59000
## 11484 2016-08-23 AMZN 762.450012 762.45001 764.70001 761.00000 763.31000
## 11485 2016-08-23 FB 124.370003 124.37000 125.09000 124.25000 124.51000
## 11486 2016-08-23 GOOG 772.080017 772.08002 776.44000 771.78497 775.47998
## 11487 2016-08-23 MSFT 54.183636 57.89000 58.18000 57.85000 57.90000
## 11488 2016-08-23 TWTR 18.690001 18.69000 18.93000 18.65000 18.65000
## 11489 2016-08-24 AAPL 102.150391 108.03000 108.75000 107.68000 108.57000
## 11490 2016-08-24 AMZN 757.250000 757.25000 763.40997 755.35999 763.00000
## 11491 2016-08-24 FB 123.480003 123.48000 124.69000 123.09000 124.47000
## 11492 2016-08-24 GOOG 769.640015 769.64001 774.50000 767.07001 770.58002
## 11493 2016-08-24 MSFT 54.239796 57.95000 58.04000 57.72000 57.80000
## 11494 2016-08-24 TWTR 18.250000 18.25000 18.97000 18.20000 18.80000
## 11495 2016-08-25 AAPL 101.715446 107.57000 107.88000 106.68000 107.39000
## 11496 2016-08-25 AMZN 759.219971 759.21997 760.56000 754.73999 756.00000
## 11497 2016-08-25 FB 123.889999 123.89000 124.37000 123.10000 123.12000
## 11498 2016-08-25 GOOG 769.409973 769.40997 771.89001 763.18500 767.00000
## 11499 2016-08-25 MSFT 54.445709 58.17000 58.29000 57.78000 57.88000
## 11500 2016-08-25 TWTR 18.320000 18.32000 18.65000 18.23000 18.33000
## 11501 2016-08-26 AAPL 101.119705 106.94000 107.95000 106.31000 107.41000
## 11502 2016-08-26 AMZN 769.000000 769.00000 770.00000 759.79999 760.04999
## 11503 2016-08-26 FB 124.959999 124.96000 125.19000 123.91000 124.05000
## 11504 2016-08-26 GOOG 769.539978 769.53998 776.08002 765.84998 769.00000
## 11505 2016-08-26 MSFT 54.314671 58.03000 58.70000 57.69000 58.28000
## 11506 2016-08-26 TWTR 18.299999 18.30000 18.53000 18.10000 18.40000
## 11507 2016-08-29 AAPL 101.006248 106.82000 107.44000 106.29000 106.62000
## 11508 2016-08-29 AMZN 771.289978 771.28998 774.97998 768.59998 768.71997
## 11509 2016-08-29 FB 126.540001 126.54000 126.73000 124.35000 124.35000
## 11510 2016-08-29 GOOG 772.150024 772.15002 774.98999 766.61499 768.73999
## 11511 2016-08-29 MSFT 54.380192 58.10000 58.60000 58.10000 58.18000
## 11512 2016-08-29 TWTR 18.469999 18.47000 18.55000 18.30000 18.39000
## 11513 2016-08-30 AAPL 100.230888 106.00000 106.50000 105.50000 105.80000
## 11514 2016-08-30 AMZN 767.580017 767.58002 771.84003 765.56000 771.04999
## 11515 2016-08-30 FB 125.839996 125.84000 126.60000 125.15000 126.60000
## 11516 2016-08-30 GOOG 769.090027 769.09003 774.46600 766.84003 769.33002
## 11517 2016-08-30 MSFT 54.183636 57.89000 58.19000 57.61000 57.98000
## 11518 2016-08-30 TWTR 18.379999 18.38000 18.69000 18.32000 18.59000
## 11519 2016-08-31 AAPL 100.325439 106.10000 106.57000 105.64000 105.66000
## 11520 2016-08-31 AMZN 769.159973 769.15997 769.64001 764.00000 766.59998
## 11521 2016-08-31 FB 126.120003 126.12000 126.22000 125.10000 125.60000
## 11522 2016-08-31 GOOG 767.049988 767.04999 769.09003 765.38000 767.01001
## 11523 2016-08-31 MSFT 53.781170 57.46000 57.80000 57.30000 57.65000
## 11524 2016-08-31 TWTR 19.209999 19.21000 19.60000 18.38000 18.39000
## 11525 2016-09-01 AAPL 100.921158 106.73000 106.80000 105.62000 106.14000
## 11526 2016-09-01 AMZN 770.619995 770.62000 772.03998 766.75000 770.90002
## 11527 2016-09-01 FB 126.169998 126.17000 126.63000 125.60000 126.38000
## 11528 2016-09-01 GOOG 768.780029 768.78003 771.02002 764.29999 769.25000
## 11529 2016-09-01 MSFT 53.902843 57.59000 57.82000 57.01000 57.01000
## 11530 2016-09-01 TWTR 19.500000 19.50000 20.14000 19.27000 19.37000
## 11531 2016-09-02 AAPL 101.866730 107.73000 108.00000 106.82000 107.70000
## 11532 2016-09-02 AMZN 772.440002 772.44000 776.00000 771.70001 774.10999
## 11533 2016-09-02 FB 126.510002 126.51000 126.86000 126.00000 126.85000
## 11534 2016-09-02 GOOG 771.460022 771.46002 773.91998 768.40997 773.01001
## 11535 2016-09-02 MSFT 53.977722 57.67000 58.19000 57.42000 57.67000
## 11536 2016-09-02 TWTR 19.549999 19.55000 19.87000 19.35000 19.62000
## 11537 2016-09-06 AAPL 101.838356 107.70000 108.30000 107.51000 107.90000
## 11538 2016-09-06 AMZN 788.869995 788.87000 789.47998 770.21997 774.03998
## 11539 2016-09-06 FB 129.729996 129.73000 129.94000 126.47000 126.67000
## 11540 2016-09-06 GOOG 780.080017 780.08002 782.00000 771.00000 773.45001
## 11541 2016-09-06 MSFT 53.921570 57.61000 57.80000 57.21000 57.78000
## 11542 2016-09-06 TWTR 19.930000 19.93000 20.14000 19.48000 19.74000
## 11543 2016-09-07 AAPL 102.462425 108.36000 108.76000 107.07000 107.83000
## 11544 2016-09-07 AMZN 784.479980 784.47998 790.78998 784.33002 789.53003
## 11545 2016-09-07 FB 131.050003 131.05000 131.98000 129.95000 130.03999
## 11546 2016-09-07 GOOG 780.349976 780.34998 782.72998 776.20001 780.00000
## 11547 2016-09-07 MSFT 53.968357 57.66000 57.84000 57.41000 57.47000
## 11548 2016-09-07 TWTR 19.870001 19.87000 20.65000 19.80000 20.05000
## 11549 2016-09-08 AAPL 99.777016 105.52000 107.27000 105.24000 107.25000
## 11550 2016-09-08 AMZN 784.059998 784.06000 786.50000 781.44000 783.89001
## 11551 2016-09-08 FB 130.270004 130.27000 131.08000 129.81000 130.92000
## 11552 2016-09-08 GOOG 775.320007 775.32001 780.34998 773.58002 778.59003
## 11553 2016-09-08 MSFT 53.753082 57.43000 57.79000 57.18000 57.63000
## 11554 2016-09-08 TWTR 18.700001 18.70000 19.31000 18.59000 18.81000
## 11555 2016-09-09 AAPL 97.517090 103.13000 105.72000 103.13000 104.64000
## 11556 2016-09-09 AMZN 760.140015 760.14001 781.00000 760.10999 779.35999
## 11557 2016-09-09 FB 127.099998 127.10000 129.95000 127.10000 129.71001
## 11558 2016-09-09 GOOG 759.659973 759.65997 773.24500 759.65997 770.09998
## 11559 2016-09-09 MSFT 52.611198 56.21000 57.52000 56.21000 56.79000
## 11560 2016-09-09 TWTR 18.110001 18.11000 18.82000 17.92000 18.40000
## 11561 2016-09-12 AAPL 99.701363 105.44000 105.72000 102.53000 102.65000
## 11562 2016-09-12 AMZN 771.489990 771.48999 772.65997 756.00000 757.34998
## 11563 2016-09-12 FB 128.690002 128.69000 128.76000 125.75000 125.96000
## 11564 2016-09-12 GOOG 769.020020 769.02002 770.28998 754.00000 755.13000
## 11565 2016-09-12 MSFT 53.397419 57.05000 57.21000 55.61000 56.00000
## 11566 2016-09-12 TWTR 18.150000 18.15000 18.24000 17.68000 17.96000
## 11567 2016-09-13 AAPL 102.074745 107.95000 108.79000 107.24000 107.51000
## 11568 2016-09-13 AMZN 761.010010 761.01001 769.89001 759.04999 768.77002
## 11569 2016-09-13 FB 127.209999 127.21000 128.35001 126.66000 128.03000
## 11570 2016-09-13 GOOG 759.690002 759.69000 766.21997 755.79999 764.47998
## 11571 2016-09-13 MSFT 52.910713 56.53000 56.65000 56.05000 56.50000
## 11572 2016-09-13 TWTR 17.760000 17.76000 18.10000 17.52000 17.99000
## 11573 2016-09-14 AAPL 105.686836 111.77000 113.03000 108.60000 108.73000
## 11574 2016-09-14 AMZN 761.090027 761.09003 767.50000 758.84998 762.20001
## 11575 2016-09-14 FB 127.769997 127.77000 128.80000 126.89000 126.89000
## 11576 2016-09-14 GOOG 762.489990 762.48999 767.67999 759.10999 759.60999
## 11577 2016-09-14 MSFT 52.657993 56.26000 56.63000 56.03000 56.39000
## 11578 2016-09-14 TWTR 18.080000 18.08000 18.39000 17.90000 17.93000
## 11579 2016-09-15 AAPL 109.280029 115.57000 115.73000 113.49000 113.86000
## 11580 2016-09-15 AMZN 769.690002 769.69000 770.87000 757.58002 762.00000
## 11581 2016-09-15 FB 128.350006 128.35001 129.10001 127.67000 127.98000
## 11582 2016-09-15 GOOG 771.760010 771.76001 773.79999 759.96002 762.89001
## 11583 2016-09-15 MSFT 53.528450 57.19000 57.35000 55.98000 56.15000
## 11584 2016-09-15 TWTR 18.299999 18.30000 18.42000 18.06000 18.30000
## 11585 2016-09-16 AAPL 108.665421 114.92000 116.13000 114.04000 115.12000
## 11586 2016-09-16 AMZN 778.520020 778.52002 780.46002 771.65997 773.28003
## 11587 2016-09-16 FB 129.070007 129.07001 129.17999 128.20000 128.20000
## 11588 2016-09-16 GOOG 768.880005 768.88000 769.75000 764.65997 769.75000
## 11589 2016-09-16 MSFT 53.584614 57.25000 57.63000 56.75000 57.63000
## 11590 2016-09-16 TWTR 19.110001 19.11000 19.25000 18.74000 18.90000
## 11591 2016-09-19 AAPL 107.398338 113.58000 116.18000 113.25000 115.19000
## 11592 2016-09-19 AMZN 775.099976 775.09998 781.94000 771.00000 779.96997
## 11593 2016-09-19 FB 128.649994 128.64999 129.94000 128.26000 129.91000
## 11594 2016-09-19 GOOG 765.700012 765.70001 774.00000 764.44098 772.41998
## 11595 2016-09-19 MSFT 53.285103 56.93000 57.75000 56.85000 57.27000
## 11596 2016-09-19 TWTR 18.360001 18.36000 19.24000 18.28000 19.22000
## 11597 2016-09-20 AAPL 107.388885 113.57000 114.12000 112.51000 113.05000
## 11598 2016-09-20 AMZN 780.219971 780.21997 781.37000 776.00000 776.00000
## 11599 2016-09-20 FB 128.639999 128.64000 129.17000 128.03000 128.64999
## 11600 2016-09-20 GOOG 771.409973 771.40997 773.33002 768.53003 769.00000
## 11601 2016-09-20 MSFT 53.172775 56.81000 57.35000 56.75000 57.35000
## 11602 2016-09-20 TWTR 18.389999 18.39000 18.64000 18.23000 18.30000
## 11603 2016-09-21 AAPL 107.369965 113.55000 113.99000 112.44000 113.85000
## 11604 2016-09-21 AMZN 789.739990 789.73999 790.69000 779.01001 783.25000
## 11605 2016-09-21 FB 129.940002 129.94000 130.01000 128.39000 129.13001
## 11606 2016-09-21 GOOG 776.219971 776.21997 777.15997 768.30102 772.65997
## 11607 2016-09-21 MSFT 54.061954 57.76000 57.85000 57.08000 57.51000
## 11608 2016-09-21 TWTR 18.490000 18.49000 18.50000 18.13000 18.44000
## 11609 2016-09-22 AAPL 108.381737 114.62000 114.94000 114.00000 114.35000
## 11610 2016-09-22 AMZN 804.700012 804.70001 805.89001 794.27002 794.27002
## 11611 2016-09-22 FB 130.080002 130.08000 130.73000 129.56000 130.50000
## 11612 2016-09-22 GOOG 787.210022 787.21002 789.84998 778.44000 780.00000
## 11613 2016-09-22 MSFT 54.118122 57.82000 58.00000 57.63000 57.92000
## 11614 2016-09-22 TWTR 18.629999 18.63000 18.92000 18.44000 18.52000
## 11615 2016-09-23 AAPL 106.575668 112.71000 114.79000 111.55000 114.42000
## 11616 2016-09-23 AMZN 805.750000 805.75000 807.75000 802.12000 803.13000
## 11617 2016-09-23 FB 127.959999 127.96000 128.60001 127.30000 127.56000
## 11618 2016-09-23 GOOG 786.900024 786.90002 788.92999 784.15002 786.59003
## 11619 2016-09-23 MSFT 53.753082 57.43000 57.91000 57.38000 57.87000
## 11620 2016-09-23 TWTR 22.620001 22.62000 22.89000 21.11000 21.50000
## 11621 2016-09-26 AAPL 106.736427 112.88000 113.39000 111.55000 111.64000
## 11622 2016-09-26 AMZN 799.159973 799.15997 805.92999 797.15002 801.79999
## 11623 2016-09-26 FB 127.309998 127.31000 128.16000 126.80000 127.37000
## 11624 2016-09-26 GOOG 774.210022 774.21002 782.73999 773.07001 782.73999
## 11625 2016-09-26 MSFT 53.257030 56.90000 57.14000 56.83000 57.08000
## 11626 2016-09-26 TWTR 23.370001 23.37000 23.57000 21.65000 21.79000
## 11627 2016-09-27 AAPL 106.934990 113.09000 113.18000 112.34000 113.00000
## 11628 2016-09-27 AMZN 816.109985 816.10999 816.64001 801.10999 801.84998
## 11629 2016-09-27 FB 128.690002 128.69000 129.01000 127.43000 127.61000
## 11630 2016-09-27 GOOG 783.010010 783.01001 785.98999 774.30798 775.50000
## 11631 2016-09-27 MSFT 54.239796 57.95000 58.06000 56.68000 56.93000
## 11632 2016-09-27 TWTR 23.719999 23.72000 23.98000 22.90000 23.21000
## 11633 2016-09-28 AAPL 107.748199 113.95000 114.64000 113.43000 113.69000
## 11634 2016-09-28 AMZN 828.719971 828.71997 830.14001 817.03003 818.00000
## 11635 2016-09-28 FB 129.229996 129.23000 129.47000 128.39999 129.21001
## 11636 2016-09-28 GOOG 781.559998 781.56000 781.81000 774.96997 777.84998
## 11637 2016-09-28 MSFT 54.314671 58.03000 58.06000 57.67000 57.88000
## 11638 2016-09-28 TWTR 22.959999 22.96000 23.63000 22.44000 23.42000
## 11639 2016-09-29 AAPL 106.074532 112.18000 113.80000 111.80000 113.16000
## 11640 2016-09-29 AMZN 829.049988 829.04999 837.50000 824.63000 828.26001
## 11641 2016-09-29 FB 128.089996 128.09000 129.28999 127.55000 129.17999
## 11642 2016-09-29 GOOG 775.010010 775.01001 785.79999 774.23199 781.44000
## 11643 2016-09-29 MSFT 53.725014 57.40000 58.17000 57.21000 57.81000
## 11644 2016-09-29 TWTR 23.010000 23.01000 23.36000 22.86000 22.92000
## 11645 2016-09-30 AAPL 106.897194 113.05000 113.37000 111.80000 112.46000
## 11646 2016-09-30 AMZN 837.309998 837.31000 839.95001 832.40002 832.60999
## 11647 2016-09-30 FB 128.270004 128.27000 128.59000 127.45000 128.03000
## 11648 2016-09-30 GOOG 777.289978 777.28998 780.94000 774.09003 776.33002
## 11649 2016-09-30 MSFT 53.912209 57.60000 57.77000 57.34000 57.57000
## 11650 2016-09-30 TWTR 23.049999 23.05000 23.25000 22.82000 23.02000
## 11651 2016-10-03 AAPL 106.396011 112.52000 113.05000 112.28000 112.71000
## 11652 2016-10-03 AMZN 836.739990 836.73999 839.85999 831.25000 836.00000
## 11653 2016-10-03 FB 128.770004 128.77000 129.09000 127.80000 128.38001
## 11654 2016-10-03 GOOG 772.559998 772.56000 776.06500 769.50000 774.25000
## 11655 2016-10-03 MSFT 53.743729 57.42000 57.55000 57.06000 57.41000
## 11656 2016-10-03 TWTR 24.000000 24.00000 24.25000 23.46000 23.78000
## 11657 2016-10-04 AAPL 106.849907 113.00000 114.31000 112.63000 113.06000
## 11658 2016-10-04 AMZN 834.030029 834.03003 842.37000 830.26001 840.90997
## 11659 2016-10-04 FB 128.190002 128.19000 129.28000 127.55000 129.17000
## 11660 2016-10-04 GOOG 776.429993 776.42999 778.71002 772.89001 776.03003
## 11661 2016-10-04 MSFT 53.575253 57.24000 57.60000 56.97000 57.27000
## 11662 2016-10-04 TWTR 23.520000 23.52000 23.79000 23.34000 23.75000
## 11663 2016-10-05 AAPL 106.897194 113.05000 113.66000 112.69000 113.40000
## 11664 2016-10-05 AMZN 844.359985 844.35999 845.66998 836.12000 838.00000
## 11665 2016-10-05 FB 128.470001 128.47000 128.80000 127.83000 128.25000
## 11666 2016-10-05 GOOG 776.469971 776.46997 782.07001 775.65002 779.31000
## 11667 2016-10-05 MSFT 53.949642 57.64000 57.96000 57.26000 57.29000
## 11668 2016-10-05 TWTR 24.870001 24.87000 25.25000 24.13000 24.32000
## 11669 2016-10-06 AAPL 107.691452 113.89000 114.34000 113.13000 113.70000
## 11670 2016-10-06 AMZN 841.659973 841.65997 847.21002 840.59998 843.70001
## 11671 2016-10-06 FB 128.740005 128.74000 129.06000 128.08000 128.42999
## 11672 2016-10-06 GOOG 776.859985 776.85999 780.47998 775.53998 779.00000
## 11673 2016-10-06 MSFT 54.043243 57.74000 57.86000 57.28000 57.74000
## 11674 2016-10-06 TWTR 19.870001 19.87000 21.00000 19.60000 20.46000
## 11675 2016-10-07 AAPL 107.852211 114.06000 114.56000 113.51000 114.31000
## 11676 2016-10-07 AMZN 839.429993 839.42999 845.95001 837.45001 845.78998
## 11677 2016-10-07 FB 128.990005 128.99000 129.25000 128.33000 129.03999
## 11678 2016-10-07 GOOG 775.080017 775.08002 779.65997 770.75000 779.65997
## 11679 2016-10-07 MSFT 54.099396 57.80000 57.98000 57.42000 57.85000
## 11680 2016-10-07 TWTR 19.850000 19.85000 20.53000 19.65000 19.95000
## 11681 2016-10-10 AAPL 109.733910 116.05000 116.75000 114.72000 115.02000
## 11682 2016-10-10 AMZN 841.710022 841.71002 845.20001 840.27002 843.25000
## 11683 2016-10-10 FB 130.240005 130.24000 130.70000 129.20000 129.67999
## 11684 2016-10-10 GOOG 785.940002 785.94000 789.38000 775.87000 777.71002
## 11685 2016-10-10 MSFT 54.324036 58.04000 58.39000 57.87000 57.91000
## 11686 2016-10-10 TWTR 17.559999 17.56000 18.24000 16.93000 17.49000
## 11687 2016-10-11 AAPL 109.970291 116.30000 118.69000 116.20000 117.70000
## 11688 2016-10-11 AMZN 831.000000 831.00000 841.28998 828.34998 841.02002
## 11689 2016-10-11 FB 128.880005 128.88001 130.64000 128.23000 130.23000
## 11690 2016-10-11 GOOG 783.070007 783.07001 792.28003 780.58002 786.65997
## 11691 2016-10-11 MSFT 53.528450 57.19000 58.02000 56.89000 57.89000
## 11692 2016-10-11 TWTR 18.000000 18.00000 18.20000 17.65000 18.18000
## 11693 2016-10-12 AAPL 110.953690 117.34000 117.98000 116.75000 117.35000
## 11694 2016-10-12 AMZN 834.090027 834.09003 837.66998 830.09998 834.00000
## 11695 2016-10-12 FB 129.050003 129.05000 129.66000 128.46001 129.01000
## 11696 2016-10-12 GOOG 786.140015 786.14001 788.13000 782.06000 783.76001
## 11697 2016-10-12 MSFT 53.453575 57.11000 57.27000 56.40000 57.11000
## 11698 2016-10-12 TWTR 18.049999 18.05000 18.19000 17.81000 18.19000
## 11699 2016-10-13 AAPL 110.613289 116.98000 117.44000 115.72000 116.79000
## 11700 2016-10-13 AMZN 829.280029 829.28003 831.79999 821.21002 829.00000
## 11701 2016-10-13 FB 127.820000 127.82000 128.25000 126.75000 128.21001
## 11702 2016-10-13 GOOG 778.190002 778.19000 781.21997 773.00000 781.21997
## 11703 2016-10-13 MSFT 53.275745 56.92000 57.30000 56.32000 56.70000
## 11704 2016-10-13 TWTR 17.790001 17.79000 17.99000 17.67000 17.86000
## 11705 2016-10-14 AAPL 111.227898 117.63000 118.17000 117.13000 117.88000
## 11706 2016-10-14 AMZN 822.960022 822.96002 835.73999 822.96002 835.08002
## 11707 2016-10-14 FB 127.879997 127.88000 128.95000 127.58000 128.49000
## 11708 2016-10-14 GOOG 778.530029 778.53003 783.95001 776.00000 781.65002
## 11709 2016-10-14 MSFT 53.743729 57.42000 57.74000 57.12000 57.12000
## 11710 2016-10-14 TWTR 16.879999 16.88000 18.05000 16.28000 17.88000
## 11711 2016-10-17 AAPL 111.152252 117.55000 117.84000 116.78000 117.33000
## 11712 2016-10-17 AMZN 812.950012 812.95001 822.00000 811.67999 821.50000
## 11713 2016-10-17 FB 127.540001 127.54000 128.47000 127.32000 128.20000
## 11714 2016-10-17 GOOG 779.960022 779.96002 785.84998 777.50000 779.79999
## 11715 2016-10-17 MSFT 53.556534 57.22000 57.46000 56.87000 57.36000
## 11716 2016-10-17 TWTR 16.730000 16.73000 16.98000 16.43000 16.76000
## 11717 2016-10-18 AAPL 111.076614 117.47000 118.21000 117.45000 118.18000
## 11718 2016-10-18 AMZN 817.650024 817.65002 823.26001 815.02002 822.10999
## 11719 2016-10-18 FB 128.570007 128.57001 129.39000 128.01000 128.67999
## 11720 2016-10-18 GOOG 795.260010 795.26001 801.60999 785.56500 787.84998
## 11721 2016-10-18 MSFT 53.968357 57.66000 57.95000 57.41000 57.53000
## 11722 2016-10-18 TWTR 16.830000 16.83000 17.13000 16.79000 16.86000
## 11723 2016-10-19 AAPL 110.745667 117.12000 117.76000 113.80000 117.25000
## 11724 2016-10-19 AMZN 817.690002 817.69000 820.66998 815.16998 820.40002
## 11725 2016-10-19 FB 130.110001 130.11000 130.47000 128.60001 128.74000
## 11726 2016-10-19 GOOG 801.500000 801.50000 804.59998 798.03003 798.23999
## 11727 2016-10-19 MSFT 53.846684 57.53000 57.84000 57.40000 57.47000
## 11728 2016-10-19 TWTR 17.070000 17.07000 17.26000 16.88000 16.94000
## 11729 2016-10-20 AAPL 110.688942 117.06000 117.38000 116.33000 116.86000
## 11730 2016-10-20 AMZN 810.320007 810.32001 815.71002 803.09998 813.98999
## 11731 2016-10-20 FB 130.000000 130.00000 130.66000 129.50000 130.07001
## 11732 2016-10-20 GOOG 796.969971 796.96997 803.96997 796.03003 803.29999
## 11733 2016-10-20 MSFT 53.584614 57.25000 57.52000 56.66000 57.50000
## 11734 2016-10-20 TWTR 16.900000 16.90000 17.07000 16.82000 17.04000
## 11735 2016-10-21 AAPL 110.253975 116.60000 116.91000 116.28000 116.81000
## 11736 2016-10-21 AMZN 818.989990 818.98999 819.41998 809.00000 809.35999
## 11737 2016-10-21 FB 132.070007 132.07001 132.13001 129.70000 129.78000
## 11738 2016-10-21 GOOG 799.369995 799.37000 799.50000 794.00000 795.00000
## 11739 2016-10-21 MSFT 55.840313 59.66000 60.45000 59.49000 60.28000
## 11740 2016-10-21 TWTR 18.090000 18.09000 18.35000 16.74000 16.95000
## 11741 2016-10-24 AAPL 111.246811 117.65000 117.74000 117.00000 117.10000
## 11742 2016-10-24 AMZN 838.090027 838.09003 838.29999 822.21002 824.95001
## 11743 2016-10-24 FB 133.279999 133.28000 133.41000 132.14999 132.72000
## 11744 2016-10-24 GOOG 813.109985 813.10999 815.17999 804.82001 804.90002
## 11745 2016-10-24 MSFT 57.094524 61.00000 61.00000 59.93000 59.94000
## 11746 2016-10-24 TWTR 18.030001 18.03000 18.37000 17.49000 17.60000
## 11747 2016-10-25 AAPL 111.814163 118.25000 118.36000 117.31000 117.95000
## 11748 2016-10-25 AMZN 835.179993 835.17999 843.09003 833.21997 839.29999
## 11749 2016-10-25 FB 132.289993 132.28999 133.50000 132.22000 133.50000
## 11750 2016-10-25 GOOG 807.669983 807.66998 816.67999 805.14001 816.67999
## 11751 2016-10-25 MSFT 57.085159 60.99000 61.37000 60.80000 60.85000
## 11752 2016-10-25 TWTR 17.260000 17.26000 17.84000 17.15000 17.82000
## 11753 2016-10-26 AAPL 109.298935 115.59000 115.70000 113.31000 114.31000
## 11754 2016-10-26 AMZN 822.590027 822.59003 833.44000 820.00000 832.76001
## 11755 2016-10-26 FB 131.039993 131.03999 132.26000 130.94000 131.64000
## 11756 2016-10-26 GOOG 799.070007 799.07001 806.97998 796.32001 806.34003
## 11757 2016-10-26 MSFT 56.748203 60.63000 61.20000 60.47000 60.81000
## 11758 2016-10-26 TWTR 17.290001 17.29000 17.66000 17.17000 17.58000
## 11759 2016-10-27 AAPL 108.249344 114.48000 115.86000 114.10000 115.39000
## 11760 2016-10-27 AMZN 818.359985 818.35999 831.71997 815.42999 831.23999
## 11761 2016-10-27 FB 129.690002 129.69000 131.80000 129.27000 131.74000
## 11762 2016-10-27 GOOG 795.349976 795.34998 803.48999 791.50000 801.00000
## 11763 2016-10-27 MSFT 56.252140 60.10000 60.83000 60.09000 60.61000
## 11764 2016-10-27 TWTR 17.400000 17.40000 18.12000 17.07000 17.29000
## 11765 2016-10-28 AAPL 107.530701 113.72000 115.21000 113.45000 113.87000
## 11766 2016-10-28 AMZN 776.320007 776.32001 789.48999 774.60999 782.00000
## 11767 2016-10-28 FB 131.289993 131.28999 132.97000 129.92999 130.50000
## 11768 2016-10-28 GOOG 795.369995 795.37000 815.48999 793.59003 808.34998
## 11769 2016-10-28 MSFT 56.036865 59.87000 60.52000 59.58000 60.01000
## 11770 2016-10-28 TWTR 17.660000 17.66000 18.00000 17.50000 17.70000
## 11771 2016-10-31 AAPL 107.360497 113.54000 114.23000 113.20000 113.65000
## 11772 2016-10-31 AMZN 789.820007 789.82001 793.70001 780.10999 781.03003
## 11773 2016-10-31 FB 130.990005 130.99000 132.11999 130.88001 132.01000
## 11774 2016-10-31 GOOG 784.539978 784.53998 796.85999 784.00000 795.46997
## 11775 2016-10-31 MSFT 56.083664 59.92000 60.42000 59.92000 60.16000
## 11776 2016-10-31 TWTR 17.950001 17.95000 18.04000 17.64000 17.65000
## 11777 2016-11-01 AAPL 105.422073 111.49000 113.77000 110.53000 113.46000
## 11778 2016-11-01 AMZN 785.409973 785.40997 800.84003 776.71002 799.00000
## 11779 2016-11-01 FB 129.500000 129.50000 131.94000 128.64999 131.41000
## 11780 2016-11-01 GOOG 783.609985 783.60999 789.48999 775.53998 782.89001
## 11781 2016-11-01 MSFT 55.971355 59.80000 60.02000 59.25000 59.97000
## 11782 2016-11-01 TWTR 17.490000 17.49000 18.00000 17.26000 17.84000
## 11783 2016-11-02 AAPL 105.516617 111.59000 112.35000 111.23000 111.40000
## 11784 2016-11-02 AMZN 765.559998 765.56000 784.75000 763.54999 783.92999
## 11785 2016-11-02 FB 127.169998 127.17000 130.23000 126.28000 130.23000
## 11786 2016-11-02 GOOG 768.700012 768.70001 781.65002 763.45001 778.20001
## 11787 2016-11-02 MSFT 55.625038 59.43000 59.93000 59.30000 59.82000
## 11788 2016-11-02 TWTR 17.610001 17.61000 17.95000 17.38000 17.43000
## 11789 2016-11-03 AAPL 104.385643 109.83000 111.46000 109.55000 110.98000
## 11790 2016-11-03 AMZN 767.030029 767.03003 777.00000 764.00000 765.04999
## 11791 2016-11-03 FB 120.000000 120.00000 123.28000 119.50000 122.00000
## 11792 2016-11-03 GOOG 762.130005 762.13000 769.95001 759.03003 767.25000
## 11793 2016-11-03 MSFT 55.419125 59.21000 59.64000 59.11000 59.53000
## 11794 2016-11-03 TWTR 17.580000 17.58000 17.86000 17.26000 17.55000
## 11795 2016-11-04 AAPL 103.444695 108.84000 110.25000 108.11000 108.53000
## 11796 2016-11-04 AMZN 755.049988 755.04999 766.00000 753.22998 762.78998
## 11797 2016-11-04 FB 120.750000 120.75000 121.93000 119.25000 119.59000
## 11798 2016-11-04 GOOG 762.020020 762.02002 770.35999 750.56097 750.65997
## 11799 2016-11-04 MSFT 54.951138 58.71000 59.28000 58.52000 58.65000
## 11800 2016-11-04 TWTR 18.020000 18.02000 18.34000 17.50000 17.52000
## 11801 2016-11-07 AAPL 104.936867 110.41000 110.51000 109.46000 110.08000
## 11802 2016-11-07 AMZN 784.929993 784.92999 787.72998 770.94000 771.64001
## 11803 2016-11-07 FB 122.150002 122.15000 123.21000 121.35000 122.83000
## 11804 2016-11-07 GOOG 782.520020 782.52002 785.19000 772.54999 774.50000
## 11805 2016-11-07 MSFT 56.551655 60.42000 60.52000 59.78000 59.78000
## 11806 2016-11-07 TWTR 18.410000 18.41000 18.69000 18.11000 18.11000
## 11807 2016-11-08 AAPL 105.554665 111.06000 111.72000 109.70000 110.31000
## 11808 2016-11-08 AMZN 787.750000 787.75000 791.73999 779.09998 784.96997
## 11809 2016-11-08 FB 124.220001 124.22000 124.61000 121.54000 122.03000
## 11810 2016-11-08 GOOG 790.510010 790.51001 795.63300 780.19000 783.40002
## 11811 2016-11-08 MSFT 56.598454 60.47000 60.78000 60.15000 60.55000
## 11812 2016-11-08 TWTR 18.379999 18.38000 18.56000 17.77000 18.22000
## 11813 2016-11-09 AAPL 105.383583 110.88000 111.32000 108.05000 109.88000
## 11814 2016-11-09 AMZN 771.880005 771.88000 777.50000 760.09003 764.00000
## 11815 2016-11-09 FB 123.180000 123.18000 123.81000 120.51000 121.50000
## 11816 2016-11-09 GOOG 785.309998 785.31000 791.22699 771.66998 779.94000
## 11817 2016-11-09 MSFT 56.317657 60.17000 60.59000 59.20000 60.00000
## 11818 2016-11-09 TWTR 19.129999 19.13000 19.24000 17.91000 17.96000
## 11819 2016-11-10 AAPL 102.446762 107.79000 111.09000 105.83000 111.09000
## 11820 2016-11-10 AMZN 742.380005 742.38000 778.83002 717.70001 778.81000
## 11821 2016-11-10 FB 120.800003 120.80000 124.18000 115.27000 123.93000
## 11822 2016-11-10 GOOG 762.559998 762.56000 791.16998 752.17999 791.16998
## 11823 2016-11-10 MSFT 54.941784 58.70000 60.49000 57.63000 60.48000
## 11824 2016-11-10 TWTR 18.370001 18.37000 19.30000 18.03000 19.04000
## 11825 2016-11-11 AAPL 103.055038 108.43000 108.87000 106.55000 107.12000
## 11826 2016-11-11 AMZN 739.010010 739.01001 743.26001 728.90002 735.72998
## 11827 2016-11-11 FB 119.019997 119.02000 120.70000 118.15000 119.53000
## 11828 2016-11-11 GOOG 754.020020 754.02002 760.78003 750.38000 756.53998
## 11829 2016-11-11 MSFT 55.241291 59.02000 59.12000 58.01000 58.23000
## 11830 2016-11-11 TWTR 18.549999 18.55000 18.73000 18.07000 18.35000
## 11831 2016-11-14 AAPL 100.469864 105.71000 107.81000 104.08000 107.71000
## 11832 2016-11-14 AMZN 719.070007 719.07001 746.00000 710.09998 745.51001
## 11833 2016-11-14 FB 115.080002 115.08000 119.13000 113.55000 119.13000
## 11834 2016-11-14 GOOG 736.080017 736.08002 757.84998 727.53998 755.59998
## 11835 2016-11-14 MSFT 54.398907 58.12000 59.08000 57.28000 59.02000
## 11836 2016-11-14 TWTR 19.139999 19.14000 19.20000 18.50000 18.75000
## 11837 2016-11-15 AAPL 101.800461 107.11000 107.68000 106.16000 106.57000
## 11838 2016-11-15 AMZN 743.239990 743.23999 746.78003 725.98999 730.00000
## 11839 2016-11-15 FB 117.199997 117.20000 118.49000 115.83000 116.73000
## 11840 2016-11-15 GOOG 758.489990 758.48999 764.41602 746.96997 746.96997
## 11841 2016-11-15 MSFT 55.473137 58.87000 59.49000 58.32000 58.33000
## 11842 2016-11-15 TWTR 18.980000 18.98000 19.51000 18.91000 19.15000
## 11843 2016-11-16 AAPL 104.537682 109.99000 110.23000 106.60000 106.70000
## 11844 2016-11-16 AMZN 746.489990 746.48999 749.87000 735.60999 739.88000
## 11845 2016-11-16 FB 116.339996 116.34000 117.88000 114.21000 114.48000
## 11846 2016-11-16 GOOG 764.479980 764.47998 766.35999 750.51001 755.20001
## 11847 2016-11-16 MSFT 56.208130 59.65000 59.66000 58.81000 58.94000
## 11848 2016-11-16 TWTR 18.629999 18.63000 19.15000 18.59000 18.98000
## 11849 2016-11-17 AAPL 104.499664 109.95000 110.35000 108.83000 109.81000
## 11850 2016-11-17 AMZN 756.400024 756.40002 757.50000 748.00000 749.32001
## 11851 2016-11-17 FB 117.790001 117.79000 117.79000 116.01000 116.81000
## 11852 2016-11-17 GOOG 771.229980 771.22998 772.70001 764.22998 766.91998
## 11853 2016-11-17 MSFT 57.140999 60.64000 60.95000 59.97000 60.41000
## 11854 2016-11-17 TWTR 18.549999 18.55000 18.96000 18.53000 18.70000
## 11855 2016-11-18 AAPL 104.604233 110.06000 110.54000 109.66000 109.72000
## 11856 2016-11-18 AMZN 760.159973 760.15997 767.73999 757.64001 761.00000
## 11857 2016-11-18 FB 117.019997 117.02000 119.13000 116.84000 118.39000
## 11858 2016-11-18 GOOG 760.539978 760.53998 775.00000 760.00000 771.37000
## 11859 2016-11-18 MSFT 56.867737 60.35000 61.14000 60.30000 60.78000
## 11860 2016-11-18 TWTR 18.730000 18.73000 18.91000 18.64000 18.73000
## 11861 2016-11-21 AAPL 106.191460 111.73000 111.99000 110.01000 110.12000
## 11862 2016-11-21 AMZN 780.000000 780.00000 780.34998 765.10999 766.00000
## 11863 2016-11-21 FB 121.769997 121.77000 121.95000 117.80000 118.20000
## 11864 2016-11-21 GOOG 769.200012 769.20001 769.70001 760.59998 762.60999
## 11865 2016-11-21 MSFT 57.348305 60.86000 60.97000 60.42000 60.50000
## 11866 2016-11-21 TWTR 18.600000 18.60000 18.91000 18.59000 18.72000
## 11867 2016-11-22 AAPL 106.257973 111.80000 112.42000 111.40000 111.95000
## 11868 2016-11-22 AMZN 785.330017 785.33002 792.40002 781.00000 788.16998
## 11869 2016-11-22 FB 121.470001 121.47000 122.98000 120.90000 122.40000
## 11870 2016-11-22 GOOG 768.270020 768.27002 776.96002 767.00000 772.63000
## 11871 2016-11-22 MSFT 57.593296 61.12000 61.26000 60.81000 60.98000
## 11872 2016-11-22 TWTR 18.629999 18.63000 18.87000 18.51000 18.66000
## 11873 2016-11-23 AAPL 105.716225 111.23000 111.51000 110.33000 111.36000
## 11874 2016-11-23 AMZN 780.119995 780.12000 781.75000 773.12000 781.72998
## 11875 2016-11-23 FB 120.839996 120.84000 121.31000 119.94000 121.23000
## 11876 2016-11-23 GOOG 760.989990 760.98999 768.28302 755.25000 767.72998
## 11877 2016-11-23 MSFT 56.914852 60.40000 61.10000 60.25000 61.01000
## 11878 2016-11-23 TWTR 18.219999 18.22000 18.59000 18.08000 18.45000
## 11879 2016-11-25 AAPL 106.248474 111.79000 111.87000 110.95000 111.13000
## 11880 2016-11-25 AMZN 780.369995 780.37000 786.75000 777.90002 786.50000
## 11881 2016-11-25 FB 120.379997 120.38000 121.14000 120.07000 121.01000
## 11882 2016-11-25 GOOG 761.679993 761.67999 765.00000 760.52002 764.26001
## 11883 2016-11-25 MSFT 57.037346 60.53000 60.53000 60.13000 60.30000
## 11884 2016-11-25 TWTR 18.059999 18.06000 18.31000 18.03000 18.27000
## 11885 2016-11-28 AAPL 106.039368 111.57000 112.47000 111.39000 111.43000
## 11886 2016-11-28 AMZN 766.770020 766.77002 777.00000 764.23999 776.98999
## 11887 2016-11-28 FB 120.410004 120.41000 121.69000 119.82000 120.12000
## 11888 2016-11-28 GOOG 768.239990 768.23999 779.53003 759.79999 760.00000
## 11889 2016-11-28 MSFT 57.112728 60.61000 61.02000 60.21000 60.34000
## 11890 2016-11-28 TWTR 18.299999 18.30000 18.30000 17.85000 18.00000
## 11891 2016-11-29 AAPL 105.934830 111.46000 112.03000 110.07000 110.78000
## 11892 2016-11-29 AMZN 762.520020 762.52002 769.89001 761.32001 768.00000
## 11893 2016-11-29 FB 120.870003 120.87000 122.10000 120.40000 120.57000
## 11894 2016-11-29 GOOG 770.840027 770.84003 778.50000 768.23999 771.53003
## 11895 2016-11-29 MSFT 57.565033 61.09000 61.41000 60.52000 60.65000
## 11896 2016-11-29 TWTR 18.190001 18.19000 18.68000 18.13000 18.22000
## 11897 2016-11-30 AAPL 105.041428 110.52000 112.20000 110.27000 111.60000
## 11898 2016-11-30 AMZN 750.570007 750.57001 768.09003 750.25000 762.00000
## 11899 2016-11-30 FB 118.419998 118.42000 121.79000 117.95000 120.32000
## 11900 2016-11-30 GOOG 758.039978 758.03998 772.98999 754.83002 770.07001
## 11901 2016-11-30 MSFT 56.782925 60.26000 61.18000 60.22000 60.86000
## 11902 2016-11-30 TWTR 18.490000 18.49000 18.80000 18.18000 18.20000
## 11903 2016-12-01 AAPL 104.062485 109.49000 110.94000 109.03000 110.37000
## 11904 2016-12-01 AMZN 743.650024 743.65002 753.37000 738.03003 752.40997
## 11905 2016-12-01 FB 115.099998 115.10000 118.45000 114.00000 118.38000
## 11906 2016-12-01 GOOG 747.919983 747.91998 759.84998 737.02502 757.44000
## 11907 2016-12-01 MSFT 55.784084 59.20000 60.15000 58.94000 60.11000
## 11908 2016-12-01 TWTR 18.030001 18.03000 18.83000 17.74000 18.82000
## 11909 2016-12-02 AAPL 104.452164 109.90000 110.09000 108.85000 109.17000
## 11910 2016-12-02 AMZN 740.340027 740.34003 748.48999 736.70001 743.40002
## 11911 2016-12-02 FB 115.400002 115.40000 116.48000 114.30000 115.11000
## 11912 2016-12-02 GOOG 750.500000 750.50000 754.00000 743.09998 744.59003
## 11913 2016-12-02 MSFT 55.831203 59.25000 59.47000 58.80000 59.08000
## 11914 2016-12-02 TWTR 17.930000 17.93000 18.16000 17.86000 18.00000
## 11915 2016-12-05 AAPL 103.701324 109.11000 110.03000 108.25000 110.00000
## 11916 2016-12-05 AMZN 759.359985 759.35999 761.48999 742.00000 745.00000
## 11917 2016-12-05 FB 117.430000 117.43000 117.57000 115.07000 115.95000
## 11918 2016-12-05 GOOG 762.520020 762.52002 763.90002 752.90002 757.71002
## 11919 2016-12-05 MSFT 56.745239 60.22000 60.59000 59.56000 59.70000
## 11920 2016-12-05 TWTR 18.230000 18.23000 18.36000 17.87000 17.96000
## 11921 2016-12-06 AAPL 104.499664 109.95000 110.36000 109.19000 109.50000
## 11922 2016-12-06 AMZN 764.719971 764.71997 768.23999 757.25000 763.98999
## 11923 2016-12-06 FB 117.309998 117.31000 117.80000 116.33000 117.69000
## 11924 2016-12-06 GOOG 759.109985 759.10999 768.83002 757.34003 764.72998
## 11925 2016-12-06 MSFT 56.490818 59.95000 60.46000 59.80000 60.43000
## 11926 2016-12-06 TWTR 18.230000 18.23000 18.50000 18.13000 18.31000
## 11927 2016-12-07 AAPL 105.526154 111.03000 111.19000 109.16000 109.26000
## 11928 2016-12-07 AMZN 770.419983 770.41998 770.41998 755.82001 764.54999
## 11929 2016-12-07 FB 117.949997 117.95000 117.95000 116.57000 117.00000
## 11930 2016-12-07 GOOG 771.190002 771.19000 771.35999 755.79999 761.00000
## 11931 2016-12-07 MSFT 57.828876 61.37000 61.38000 59.80000 60.01000
## 11932 2016-12-07 TWTR 19.480000 19.48000 19.55000 18.20000 18.26000
## 11933 2016-12-08 AAPL 106.562119 112.12000 112.43000 110.60000 110.86000
## 11934 2016-12-08 AMZN 767.330017 767.33002 773.78998 765.19000 771.87000
## 11935 2016-12-08 FB 118.910004 118.91000 119.50000 117.64000 117.98000
## 11936 2016-12-08 GOOG 776.419983 776.41998 778.17999 767.22998 772.47998
## 11937 2016-12-08 MSFT 57.489643 61.01000 61.58000 60.84000 61.30000
## 11938 2016-12-08 TWTR 19.639999 19.64000 19.71000 19.08000 19.50000
## 11939 2016-12-09 AAPL 108.301384 113.95000 114.70000 112.31000 112.31000
## 11940 2016-12-09 AMZN 768.659973 768.65997 770.25000 765.34003 770.00000
## 11941 2016-12-09 FB 119.680000 119.68000 119.94000 118.95000 119.22000
## 11942 2016-12-09 GOOG 789.289978 789.28998 789.42999 779.02100 780.00000
## 11943 2016-12-09 MSFT 58.394264 61.97000 61.99000 61.13000 61.18000
## 11944 2016-12-09 TWTR 19.650000 19.65000 19.84000 19.38000 19.56000
## 11945 2016-12-12 AAPL 107.683624 113.30000 115.00000 112.49000 113.29000
## 11946 2016-12-12 AMZN 760.119995 760.12000 766.89001 757.20001 766.40002
## 11947 2016-12-12 FB 117.769997 117.77000 119.24000 117.65000 119.22000
## 11948 2016-12-12 GOOG 789.270020 789.27002 791.25000 784.35498 785.03998
## 11949 2016-12-12 MSFT 58.582718 62.17000 62.30000 61.72000 61.82000
## 11950 2016-12-12 TWTR 18.930000 18.93000 19.70000 18.90000 19.48000
## 11951 2016-12-13 AAPL 109.479942 115.19000 115.92000 113.75000 113.84000
## 11952 2016-12-13 AMZN 774.340027 774.34003 782.46002 762.00000 764.96002
## 11953 2016-12-13 FB 120.309998 120.31000 121.52000 117.61000 117.86000
## 11954 2016-12-13 GOOG 796.099976 796.09998 804.38000 793.34003 793.90002
## 11955 2016-12-13 MSFT 59.345978 62.98000 63.42000 62.24000 62.50000
## 11956 2016-12-13 TWTR 19.370001 19.37000 19.59000 18.94000 18.97000
## 11957 2016-12-14 AAPL 109.479942 115.19000 116.20000 114.98000 115.04000
## 11958 2016-12-14 AMZN 768.820007 768.82001 780.85999 762.81000 778.25000
## 11959 2016-12-14 FB 120.209999 120.21000 121.69000 118.85000 120.00000
## 11960 2016-12-14 GOOG 797.070007 797.07001 804.00000 794.01001 797.40002
## 11961 2016-12-14 MSFT 59.063286 62.68000 63.45000 62.53000 63.00000
## 11962 2016-12-14 TWTR 18.930000 18.93000 19.62000 18.89000 19.40000
## 11963 2016-12-15 AAPL 110.078697 115.82000 116.73000 115.23000 115.38000
## 11964 2016-12-15 AMZN 761.000000 761.00000 769.09998 760.31000 766.28003
## 11965 2016-12-15 FB 120.570000 120.57000 122.50000 119.63000 120.08000
## 11966 2016-12-15 GOOG 797.849976 797.84998 803.00000 792.91998 797.34003
## 11967 2016-12-15 MSFT 58.969059 62.58000 63.15000 62.30000 62.70000
## 11968 2016-12-15 TWTR 18.790001 18.79000 19.15000 18.71000 18.94000
## 11969 2016-12-16 AAPL 110.221268 115.97000 116.50000 115.65000 116.47000
## 11970 2016-12-16 AMZN 757.770020 757.77002 765.13000 754.00000 765.00000
## 11971 2016-12-16 FB 119.870003 119.87000 121.50000 119.27000 120.90000
## 11972 2016-12-16 GOOG 790.799988 790.79999 800.85602 790.28998 800.40002
## 11973 2016-12-16 MSFT 58.705212 62.30000 62.95000 62.12000 62.95000
## 11974 2016-12-16 TWTR 18.629999 18.63000 18.89000 18.53000 18.76000
## 11975 2016-12-19 AAPL 110.858055 116.64000 117.38000 115.75000 115.80000
## 11976 2016-12-19 AMZN 766.000000 766.00000 770.50000 756.15997 758.89001
## 11977 2016-12-19 FB 119.239998 119.24000 120.36000 118.51000 119.85000
## 11978 2016-12-19 GOOG 794.200012 794.20001 797.65997 786.27002 790.21997
## 11979 2016-12-19 MSFT 59.949043 63.62000 63.77000 62.42000 62.56000
## 11980 2016-12-19 TWTR 18.240000 18.24000 18.70000 18.22000 18.60000
## 11981 2016-12-20 AAPL 111.152687 116.95000 117.50000 116.68000 116.74000
## 11982 2016-12-20 AMZN 771.219971 771.21997 774.39001 767.71002 768.65002
## 11983 2016-12-20 FB 119.089996 119.09000 119.77000 118.80000 119.50000
## 11984 2016-12-20 GOOG 796.419983 796.41998 798.65002 793.27002 796.76001
## 11985 2016-12-20 MSFT 59.873665 63.54000 63.80000 63.03000 63.69000
## 11986 2016-12-20 TWTR 17.920000 17.92000 18.32000 17.87000 18.23000
## 11987 2016-12-21 AAPL 111.257248 117.06000 117.40000 116.78000 116.80000
## 11988 2016-12-21 AMZN 770.599976 770.59998 771.21997 765.70001 770.00000
## 11989 2016-12-21 FB 119.040001 119.04000 119.20000 118.48000 118.92000
## 11990 2016-12-21 GOOG 794.559998 794.56000 796.67602 787.09998 795.84003
## 11991 2016-12-21 MSFT 59.873665 63.54000 63.70000 63.12000 63.43000
## 11992 2016-12-21 TWTR 17.080000 17.08000 17.55000 17.01000 17.52000
## 11993 2016-12-22 AAPL 110.525406 116.29000 116.51000 115.64000 116.35000
## 11994 2016-12-22 AMZN 766.340027 766.34003 771.21002 763.02002 768.12000
## 11995 2016-12-22 FB 117.400002 117.40000 118.99000 116.93000 118.86000
## 11996 2016-12-22 GOOG 791.260010 791.26001 793.32001 788.58002 792.35999
## 11997 2016-12-22 MSFT 59.883099 63.55000 64.10000 63.41000 63.84000
## 11998 2016-12-22 TWTR 16.410000 16.41000 16.89000 16.27000 16.82000
## 11999 2016-12-23 AAPL 110.743988 116.52000 116.52000 115.59000 115.59000
## 12000 2016-12-23 AMZN 760.590027 760.59003 766.50000 757.98999 764.54999
## 12001 2016-12-23 FB 117.269997 117.27000 117.56000 116.30000 117.00000
## 12002 2016-12-23 GOOG 789.909973 789.90997 792.73999 787.28003 790.90002
## 12003 2016-12-23 MSFT 59.590977 63.24000 63.54000 62.80000 63.45000
## 12004 2016-12-23 TWTR 16.500000 16.50000 16.67000 16.16000 16.34000
## 12005 2016-12-27 AAPL 111.447319 117.26000 117.80000 116.49000 116.52000
## 12006 2016-12-27 AMZN 771.400024 771.40002 774.65002 761.20001 763.40002
## 12007 2016-12-27 FB 118.010002 118.01000 118.68000 116.86000 116.96000
## 12008 2016-12-27 GOOG 791.549988 791.54999 797.85999 787.65698 790.67999
## 12009 2016-12-27 MSFT 59.628666 63.28000 64.07000 63.21000 63.21000
## 12010 2016-12-27 TWTR 16.610001 16.61000 16.87000 16.42000 16.52000
## 12011 2016-12-28 AAPL 110.972122 116.76000 118.02000 116.20000 117.52000
## 12012 2016-12-28 AMZN 772.130005 772.13000 780.00000 770.50000 776.25000
## 12013 2016-12-28 FB 116.919998 116.92000 118.25000 116.65000 118.19000
## 12014 2016-12-28 GOOG 785.049988 785.04999 794.22998 783.20001 793.70001
## 12015 2016-12-28 MSFT 59.355404 62.99000 63.40000 62.83000 63.40000
## 12016 2016-12-28 TWTR 16.389999 16.39000 16.73000 16.29000 16.63000
## 12017 2016-12-29 AAPL 110.943588 116.73000 117.11000 116.40000 116.45000
## 12018 2016-12-29 AMZN 765.150024 765.15002 773.40002 760.84998 772.40002
## 12019 2016-12-29 FB 116.349998 116.35000 117.53000 116.06000 117.00000
## 12020 2016-12-29 GOOG 782.789978 782.78998 785.92999 778.91998 783.33002
## 12021 2016-12-29 MSFT 59.270599 62.90000 63.20000 62.73000 62.86000
## 12022 2016-12-29 TWTR 16.389999 16.39000 16.65000 16.30000 16.39000
## 12023 2016-12-30 AAPL 110.078697 115.82000 117.20000 115.43000 116.65000
## 12024 2016-12-30 AMZN 749.869995 749.87000 767.40002 748.28003 766.46997
## 12025 2016-12-30 FB 115.050003 115.05000 116.83000 114.77000 116.60000
## 12026 2016-12-30 GOOG 771.820007 771.82001 782.78003 770.40997 782.75000
## 12027 2016-12-30 MSFT 58.554443 62.14000 62.99000 62.03000 62.96000
## 12028 2016-12-30 TWTR 16.299999 16.30000 16.57000 16.22000 16.31000
## 12029 2017-01-03 AAPL 110.392334 116.15000 116.33000 114.76000 115.80000
## 12030 2017-01-03 AMZN 753.669983 753.66998 758.76001 747.70001 757.91998
## 12031 2017-01-03 FB 116.860001 116.86000 117.84000 115.51000 116.03000
## 12032 2017-01-03 GOOG 786.140015 786.14001 789.63000 775.79999 778.81000
## 12033 2017-01-03 MSFT 58.969059 62.58000 62.84000 62.13000 62.79000
## 12034 2017-01-03 TWTR 16.440001 16.44000 16.45000 16.21000 16.31000
## 12035 2017-01-04 AAPL 110.268791 116.02000 116.51000 115.75000 115.85000
## 12036 2017-01-04 AMZN 757.179993 757.17999 759.67999 754.20001 758.39001
## 12037 2017-01-04 FB 118.690002 118.69000 119.66000 117.29000 117.55000
## 12038 2017-01-04 GOOG 786.900024 786.90002 791.34003 783.15997 788.35999
## 12039 2017-01-04 MSFT 58.705212 62.30000 62.75000 62.12000 62.48000
## 12040 2017-01-04 TWTR 16.860001 16.86000 16.94000 16.50000 16.50000
## 12041 2017-01-05 AAPL 110.829552 116.61000 116.86000 115.81000 115.92000
## 12042 2017-01-05 AMZN 780.450012 780.45001 782.40002 760.26001 761.54999
## 12043 2017-01-05 FB 120.669998 120.67000 120.95000 118.32000 118.86000
## 12044 2017-01-05 GOOG 794.020020 794.02002 794.47998 785.02002 786.08002
## 12045 2017-01-05 MSFT 58.705212 62.30000 62.66000 62.03000 62.19000
## 12046 2017-01-05 TWTR 17.090000 17.09000 17.27000 16.80000 16.91000
## 12047 2017-01-06 AAPL 112.065109 117.91000 118.16000 116.47000 116.78000
## 12048 2017-01-06 AMZN 795.989990 795.98999 799.44000 778.47998 782.35999
## 12049 2017-01-06 FB 123.410004 123.41000 123.88000 120.03000 120.98000
## 12050 2017-01-06 GOOG 806.150024 806.15002 807.90002 792.20398 795.26001
## 12051 2017-01-06 MSFT 59.214054 62.84000 63.15000 62.04000 62.30000
## 12052 2017-01-06 TWTR 17.170000 17.17000 17.43000 17.11000 17.24000
## 12053 2017-01-09 AAPL 113.091560 118.99000 119.43000 117.94000 117.95000
## 12054 2017-01-09 AMZN 796.919983 796.91998 801.77002 791.77002 798.00000
## 12055 2017-01-09 FB 124.900002 124.90000 125.43000 123.04000 123.55000
## 12056 2017-01-09 GOOG 806.650024 806.65002 809.96600 802.83002 806.40002
## 12057 2017-01-09 MSFT 59.025597 62.64000 63.08000 62.54000 62.76000
## 12058 2017-01-09 TWTR 17.500000 17.50000 17.56000 17.19000 17.22000
## 12059 2017-01-10 AAPL 113.205620 119.11000 119.38000 118.30000 118.77000
## 12060 2017-01-10 AMZN 795.900024 795.90002 798.00000 789.53998 796.59998
## 12061 2017-01-10 FB 124.349998 124.35000 125.50000 124.28000 124.82000
## 12062 2017-01-10 GOOG 804.789978 804.78998 809.13000 803.51001 807.85999
## 12063 2017-01-10 MSFT 59.006744 62.62000 63.07000 62.28000 62.73000
## 12064 2017-01-10 TWTR 17.370001 17.37000 17.78000 17.32000 17.51000
## 12065 2017-01-11 AAPL 113.813881 119.75000 119.93000 118.60000 118.74000
## 12066 2017-01-11 AMZN 799.020020 799.02002 799.50000 789.51001 793.65997
## 12067 2017-01-11 FB 126.089996 126.09000 126.12000 124.06000 124.35000
## 12068 2017-01-11 GOOG 807.909973 807.90997 808.15002 801.37000 805.00000
## 12069 2017-01-11 MSFT 59.543854 63.19000 63.23000 62.43000 62.61000
## 12070 2017-01-11 TWTR 17.299999 17.30000 17.60000 17.17000 17.46000
## 12071 2017-01-12 AAPL 113.338661 119.25000 119.30000 118.21000 118.90000
## 12072 2017-01-12 AMZN 813.640015 813.64001 814.13000 799.50000 800.31000
## 12073 2017-01-12 FB 126.620003 126.62000 126.73000 124.80000 125.61000
## 12074 2017-01-12 GOOG 806.359985 806.35999 807.39001 799.16998 807.14001
## 12075 2017-01-12 MSFT 58.997322 62.61000 63.40000 61.95000 63.06000
## 12076 2017-01-12 TWTR 17.379999 17.38000 17.39000 16.96000 17.13000
## 12077 2017-01-13 AAPL 113.139084 119.04000 119.62000 118.81000 119.11000
## 12078 2017-01-13 AMZN 817.140015 817.14001 821.65002 811.40002 814.32001
## 12079 2017-01-13 FB 128.339996 128.34000 129.27000 127.37000 127.49000
## 12080 2017-01-13 GOOG 807.880005 807.88000 811.22400 806.69000 807.47998
## 12081 2017-01-13 MSFT 59.082138 62.70000 62.87000 62.35000 62.62000
## 12082 2017-01-13 TWTR 17.250000 17.25000 17.66000 17.23000 17.38000
## 12083 2017-01-17 AAPL 114.051498 120.00000 120.24000 118.22000 118.34000
## 12084 2017-01-17 AMZN 809.719971 809.71997 816.00000 803.44000 815.70001
## 12085 2017-01-17 FB 127.870003 127.87000 128.34000 127.40000 128.03999
## 12086 2017-01-17 GOOG 804.609985 804.60999 807.14001 800.37000 807.08002
## 12087 2017-01-17 MSFT 58.921944 62.53000 62.70000 62.03000 62.68000
## 12088 2017-01-17 TWTR 16.959999 16.96000 17.09000 16.86000 17.07000
## 12089 2017-01-18 AAPL 114.041977 119.99000 120.50000 119.71000 120.00000
## 12090 2017-01-18 AMZN 807.479980 807.47998 811.72998 804.27002 809.50000
## 12091 2017-01-18 FB 127.919998 127.92000 128.42999 126.84000 128.41000
## 12092 2017-01-18 GOOG 806.070007 806.07001 806.20502 800.98999 805.81000
## 12093 2017-01-18 MSFT 58.893673 62.50000 62.70000 62.12000 62.67000
## 12094 2017-01-18 TWTR 17.110001 17.11000 17.14000 16.83000 17.01000
## 12095 2017-01-19 AAPL 113.842407 119.78000 120.09000 119.37000 119.40000
## 12096 2017-01-19 AMZN 809.039978 809.03998 813.51001 807.32001 810.00000
## 12097 2017-01-19 FB 127.550003 127.55000 128.35001 127.45000 128.23000
## 12098 2017-01-19 GOOG 802.174988 802.17499 809.47998 801.79999 805.12000
## 12099 2017-01-19 MSFT 58.705212 62.30000 62.98000 62.20000 62.24000
## 12100 2017-01-19 TWTR 16.790001 16.79000 17.15000 16.75000 17.09000
## 12101 2017-01-20 AAPL 114.051498 120.00000 120.45000 119.73000 120.45000
## 12102 2017-01-20 AMZN 808.330017 808.33002 816.02002 806.26001 815.28003
## 12103 2017-01-20 FB 127.040001 127.04000 128.48000 126.78000 128.10001
## 12104 2017-01-20 GOOG 805.020020 805.02002 806.90997 801.69000 806.90997
## 12105 2017-01-20 MSFT 59.119820 62.74000 62.82000 62.37000 62.67000
## 12106 2017-01-20 TWTR 16.580000 16.58000 16.90000 16.46000 16.82000
## 12107 2017-01-23 AAPL 114.127533 120.08000 120.81000 119.77000 120.00000
## 12108 2017-01-23 AMZN 817.880005 817.88000 818.50000 805.08002 806.79999
## 12109 2017-01-23 FB 128.929993 128.92999 129.25000 126.95000 127.31000
## 12110 2017-01-23 GOOG 819.309998 819.31000 820.87000 803.73999 807.25000
## 12111 2017-01-23 MSFT 59.327137 62.96000 63.12000 62.57000 62.70000
## 12112 2017-01-23 TWTR 16.610001 16.61000 16.81000 16.46000 16.57000
## 12113 2017-01-24 AAPL 114.022987 119.97000 120.10000 119.50000 119.55000
## 12114 2017-01-24 AMZN 822.440002 822.44000 823.98999 814.50000 822.00000
## 12115 2017-01-24 FB 129.369995 129.36999 129.89999 128.38001 129.38001
## 12116 2017-01-24 GOOG 823.869995 823.87000 825.90002 817.82098 822.29999
## 12117 2017-01-24 MSFT 59.854824 63.52000 63.74000 62.94000 63.20000
## 12118 2017-01-24 TWTR 16.520000 16.52000 16.66000 16.33000 16.61000
## 12119 2017-01-25 AAPL 115.838295 121.88000 122.10000 120.28000 120.42000
## 12120 2017-01-25 AMZN 836.520020 836.52002 837.41998 825.28998 825.78998
## 12121 2017-01-25 FB 131.479996 131.48000 131.74000 129.77000 130.00000
## 12122 2017-01-25 GOOG 835.669983 835.66998 835.77002 825.06000 829.62000
## 12123 2017-01-25 MSFT 60.005581 63.68000 64.10000 63.45000 63.95000
## 12124 2017-01-25 TWTR 16.730000 16.73000 16.79000 16.59000 16.70000
## 12125 2017-01-26 AAPL 115.895340 121.94000 122.44000 121.60000 121.67000
## 12126 2017-01-26 AMZN 839.150024 839.15002 843.84003 833.00000 835.53003
## 12127 2017-01-26 FB 132.779999 132.78000 133.14000 131.44000 131.63001
## 12128 2017-01-26 GOOG 832.150024 832.15002 838.00000 827.01001 837.81000
## 12129 2017-01-26 MSFT 60.561543 64.27000 64.54000 63.55000 64.12000
## 12130 2017-01-26 TWTR 16.809999 16.81000 17.07000 16.79000 16.86000
## 12131 2017-01-27 AAPL 115.904839 121.95000 122.35000 121.60000 122.14000
## 12132 2017-01-27 AMZN 835.770020 835.77002 839.70001 829.44000 839.00000
## 12133 2017-01-27 FB 132.179993 132.17999 132.95000 131.08000 132.67999
## 12134 2017-01-27 GOOG 823.309998 823.31000 841.95001 820.44000 834.71002
## 12135 2017-01-27 MSFT 61.984413 65.78000 65.91000 64.89000 65.39000
## 12136 2017-01-27 TWTR 16.570000 16.57000 16.97000 16.53000 16.91000
## 12137 2017-01-30 AAPL 115.600677 121.63000 121.63000 120.66000 120.93000
## 12138 2017-01-30 AMZN 830.380005 830.38000 833.50000 816.38000 833.00000
## 12139 2017-01-30 FB 130.979996 130.98000 131.58000 129.60001 131.58000
## 12140 2017-01-30 GOOG 802.320007 802.32001 815.84003 799.79999 814.65997
## 12141 2017-01-30 MSFT 61.371910 65.13000 65.79000 64.80000 65.69000
## 12142 2017-01-30 TWTR 16.940001 16.94000 17.10000 16.41000 16.57000
## 12143 2017-01-31 AAPL 115.334564 121.35000 121.39000 120.62000 121.15000
## 12144 2017-01-31 AMZN 823.479980 823.47998 826.98999 819.56000 823.75000
## 12145 2017-01-31 FB 130.320007 130.32001 130.66000 129.52000 130.17000
## 12146 2017-01-31 GOOG 796.789978 796.78998 801.25000 790.52002 796.85999
## 12147 2017-01-31 MSFT 60.919617 64.65000 65.15000 64.26000 64.86000
## 12148 2017-01-31 TWTR 17.620001 17.62000 17.74000 16.91000 16.95000
## 12149 2017-02-01 AAPL 122.367752 128.75000 130.49000 127.01000 127.03000
## 12150 2017-02-01 AMZN 832.349976 832.34998 833.78003 824.94000 829.21002
## 12151 2017-02-01 FB 133.229996 133.23000 133.49000 130.67999 132.25000
## 12152 2017-02-01 GOOG 795.695007 795.69501 801.19000 791.19000 799.67999
## 12153 2017-02-01 MSFT 59.911358 63.58000 64.62000 63.47000 64.36000
## 12154 2017-02-01 TWTR 17.240000 17.24000 17.92000 17.10000 17.84000
## 12155 2017-02-02 AAPL 122.158661 128.53000 129.39000 127.78000 127.98000
## 12156 2017-02-02 AMZN 839.950012 839.95001 842.48999 828.26001 836.59003
## 12157 2017-02-02 FB 130.839996 130.84000 135.49000 130.39999 133.22000
## 12158 2017-02-02 GOOG 798.530029 798.53003 802.70001 792.00000 793.79999
## 12159 2017-02-02 MSFT 59.525009 63.17000 63.41000 62.75000 63.25000
## 12160 2017-02-02 TWTR 17.780001 17.78000 17.86000 17.12000 17.33000
## 12161 2017-02-03 AAPL 122.681389 129.08000 129.19000 128.16000 128.31000
## 12162 2017-02-03 AMZN 810.200012 810.20001 818.29999 804.00000 806.71997
## 12163 2017-02-03 FB 130.979996 130.98000 132.85001 130.76000 131.24000
## 12164 2017-02-03 GOOG 801.489990 801.48999 806.00000 800.37000 802.98999
## 12165 2017-02-03 MSFT 60.005581 63.68000 63.70000 63.07000 63.50000
## 12166 2017-02-03 TWTR 17.610001 17.61000 17.85000 17.44000 17.72000
## 12167 2017-02-06 AAPL 123.831421 130.28999 130.50000 128.89999 129.13001
## 12168 2017-02-06 AMZN 807.640015 807.64001 810.71997 803.00000 809.79999
## 12169 2017-02-06 FB 132.059998 132.06000 132.06000 130.30000 130.98000
## 12170 2017-02-06 GOOG 801.340027 801.34003 801.66998 795.25000 799.70001
## 12171 2017-02-06 MSFT 59.967896 63.64000 63.65000 63.14000 63.50000
## 12172 2017-02-06 TWTR 17.930000 17.93000 17.97000 17.41000 17.70000
## 12173 2017-02-07 AAPL 125.009926 131.53000 132.09000 130.45000 130.53999
## 12174 2017-02-07 AMZN 812.500000 812.50000 816.15997 807.50000 809.31000
## 12175 2017-02-07 FB 131.839996 131.84000 133.00000 131.66000 132.24000
## 12176 2017-02-07 GOOG 806.969971 806.96997 810.50000 801.78003 803.98999
## 12177 2017-02-07 MSFT 59.770012 63.43000 63.78000 63.23000 63.74000
## 12178 2017-02-07 TWTR 18.260000 18.26000 18.67000 17.99000 18.00000
## 12179 2017-02-08 AAPL 125.494637 132.03999 132.22000 131.22000 131.35001
## 12180 2017-02-08 AMZN 819.710022 819.71002 821.47998 812.50000 812.69000
## 12181 2017-02-08 FB 134.199997 134.20000 134.44000 132.44000 132.60001
## 12182 2017-02-08 GOOG 808.380005 808.38000 811.84003 803.19000 807.00000
## 12183 2017-02-08 MSFT 59.685207 63.34000 63.81000 63.22000 63.57000
## 12184 2017-02-08 TWTR 18.719999 18.72000 18.77000 18.05000 18.77000
## 12185 2017-02-09 AAPL 126.401474 132.42000 132.45000 131.11999 131.64999
## 12186 2017-02-09 AMZN 821.359985 821.35999 825.00000 819.71002 821.59998
## 12187 2017-02-09 FB 134.139999 134.14000 134.50000 133.31000 134.49000
## 12188 2017-02-09 GOOG 809.559998 809.56000 810.65997 804.53998 809.51001
## 12189 2017-02-09 MSFT 60.363663 64.06000 64.44000 63.32000 63.52000
## 12190 2017-02-09 TWTR 16.410000 16.41000 18.72000 16.26000 18.72000
## 12191 2017-02-10 AAPL 126.115120 132.11999 132.94000 132.05000 132.46001
## 12192 2017-02-10 AMZN 827.460022 827.46002 828.00000 822.84998 823.82001
## 12193 2017-02-10 FB 134.190002 134.19000 134.94000 133.67999 134.10001
## 12194 2017-02-10 GOOG 813.669983 813.66998 815.25000 809.78003 811.70001
## 12195 2017-02-10 MSFT 60.307125 64.00000 64.30000 63.98000 64.25000
## 12196 2017-02-10 TWTR 15.580000 15.58000 16.00000 15.50000 15.96000
## 12197 2017-02-13 AAPL 127.231926 133.28999 133.82001 132.75000 133.08000
## 12198 2017-02-13 AMZN 836.530029 836.53003 843.00000 828.54999 831.62000
## 12199 2017-02-13 FB 134.050003 134.05000 134.70000 133.70000 134.70000
## 12200 2017-02-13 GOOG 819.239990 819.23999 820.95898 815.48999 816.00000
## 12201 2017-02-13 MSFT 60.985577 64.72000 64.86000 64.13000 64.24000
## 12202 2017-02-13 TWTR 15.810000 15.81000 15.99000 15.51000 15.63000
## 12203 2017-02-14 AAPL 128.883331 135.02000 135.09000 133.25000 133.47000
## 12204 2017-02-14 AMZN 836.390015 836.39001 838.31000 831.45001 837.00000
## 12205 2017-02-14 FB 133.850006 133.85001 134.23000 132.55000 134.10001
## 12206 2017-02-14 GOOG 820.450012 820.45001 823.00000 816.00000 819.00000
## 12207 2017-02-14 MSFT 61.213108 64.57000 64.72000 64.02000 64.41000
## 12208 2017-02-14 TWTR 16.520000 16.52000 16.60000 15.85000 15.92000
## 12209 2017-02-15 AAPL 129.351059 135.51000 136.27000 134.61999 135.52000
## 12210 2017-02-15 AMZN 842.700012 842.70001 842.81000 832.82001 834.00000
## 12211 2017-02-15 FB 133.440002 133.44000 133.70000 132.66000 133.45000
## 12212 2017-02-15 GOOG 818.979980 818.97998 823.00000 818.46997 819.35999
## 12213 2017-02-15 MSFT 61.175182 64.53000 64.57000 64.16000 64.50000
## 12214 2017-02-15 TWTR 16.740000 16.74000 16.89000 16.30000 16.85000
## 12215 2017-02-16 AAPL 129.198318 135.35001 135.89999 134.84000 135.67000
## 12216 2017-02-16 AMZN 844.140015 844.14001 845.00000 839.38000 841.84003
## 12217 2017-02-16 FB 133.839996 133.84000 133.86999 133.02000 133.07001
## 12218 2017-02-16 GOOG 824.159973 824.15997 824.40002 818.97998 819.92999
## 12219 2017-02-16 MSFT 61.165691 64.52000 65.24000 64.44000 64.74000
## 12220 2017-02-16 TWTR 16.350000 16.35000 16.79000 16.32000 16.69000
## 12221 2017-02-17 AAPL 129.551529 135.72000 135.83000 135.10001 135.10001
## 12222 2017-02-17 AMZN 845.070007 845.07001 847.27002 840.72998 842.00000
## 12223 2017-02-17 FB 133.529999 133.53000 134.09000 133.17000 133.50000
## 12224 2017-02-17 GOOG 828.070007 828.07001 828.07001 821.65503 823.02002
## 12225 2017-02-17 MSFT 61.260506 64.62000 64.69000 64.30000 64.47000
## 12226 2017-02-17 TWTR 16.620001 16.62000 16.63000 16.36000 16.36000
## 12227 2017-02-21 AAPL 130.486969 136.70000 136.75000 135.98000 136.23000
## 12228 2017-02-21 AMZN 856.440002 856.44000 857.97998 847.25000 848.84003
## 12229 2017-02-21 FB 133.720001 133.72000 133.91000 132.89999 133.50000
## 12230 2017-02-21 GOOG 831.659973 831.65997 833.45001 828.34998 828.65997
## 12231 2017-02-21 MSFT 61.137264 64.49000 64.95000 64.45000 64.61000
## 12232 2017-02-21 TWTR 16.420000 16.42000 16.69000 16.30000 16.64000
## 12233 2017-02-22 AAPL 130.878326 137.11000 137.11999 136.11000 136.42999
## 12234 2017-02-22 AMZN 855.609985 855.60999 858.42999 852.17999 856.95001
## 12235 2017-02-22 FB 136.119995 136.11999 136.78999 133.46001 133.60001
## 12236 2017-02-22 GOOG 830.760010 830.76001 833.25000 828.64001 828.65997
## 12237 2017-02-22 MSFT 61.014015 64.36000 64.39000 64.05000 64.33000
## 12238 2017-02-22 TWTR 16.080000 16.08000 16.51000 16.01000 16.40000
## 12239 2017-02-23 AAPL 130.324677 136.53000 137.48000 136.30000 137.38001
## 12240 2017-02-23 AMZN 852.190002 852.19000 860.85999 848.00000 857.57001
## 12241 2017-02-23 FB 135.360001 135.36000 136.11999 134.33000 135.89000
## 12242 2017-02-23 GOOG 831.330017 831.33002 832.46002 822.88000 830.12000
## 12243 2017-02-23 MSFT 61.260506 64.62000 64.73000 64.19000 64.42000
## 12244 2017-02-23 TWTR 16.030001 16.03000 16.27000 15.90000 16.12000
## 12245 2017-02-24 AAPL 130.448807 136.66000 136.66000 135.28000 135.91000
## 12246 2017-02-24 AMZN 845.239990 845.23999 845.81000 837.75000 844.69000
## 12247 2017-02-24 FB 135.440002 135.44000 135.61999 134.16000 134.16000
## 12248 2017-02-24 GOOG 828.640015 828.64001 829.00000 824.20001 827.72998
## 12249 2017-02-24 MSFT 61.260506 64.62000 64.80000 64.14000 64.53000
## 12250 2017-02-24 TWTR 15.980000 15.98000 15.99000 15.85000 15.95000
## 12251 2017-02-27 AAPL 130.706482 136.92999 137.44000 136.28000 137.14000
## 12252 2017-02-27 AMZN 848.640015 848.64001 852.50000 839.66998 842.38000
## 12253 2017-02-27 FB 136.410004 136.41000 137.17999 135.02000 135.26000
## 12254 2017-02-27 GOOG 829.280029 829.28003 830.50000 824.00000 824.54999
## 12255 2017-02-27 MSFT 60.890785 64.23000 64.54000 64.05000 64.54000
## 12256 2017-02-27 TWTR 16.059999 16.06000 16.13000 15.72000 15.93000
## 12257 2017-02-28 AAPL 130.763809 136.99000 137.44000 136.70000 137.08000
## 12258 2017-02-28 AMZN 845.039978 845.03998 854.09003 842.04999 851.45001
## 12259 2017-02-28 FB 135.539993 135.53999 136.81000 134.75000 136.78999
## 12260 2017-02-28 GOOG 823.210022 823.21002 828.53998 820.20001 825.60999
## 12261 2017-02-28 MSFT 60.653774 63.98000 64.20000 63.76000 64.08000
## 12262 2017-02-28 TWTR 15.770000 15.77000 16.04000 15.74000 16.00000
## 12263 2017-03-01 AAPL 133.436508 139.78999 140.14999 137.60001 137.89000
## 12264 2017-03-01 AMZN 853.080017 853.08002 854.83002 849.01001 853.04999
## 12265 2017-03-01 FB 137.419998 137.42000 137.48000 136.30000 136.47000
## 12266 2017-03-01 GOOG 835.239990 835.23999 836.25500 827.26001 828.84998
## 12267 2017-03-01 MSFT 61.563877 64.94000 64.99000 64.02000 64.13000
## 12268 2017-03-01 TWTR 15.790000 15.79000 15.90000 15.59000 15.87000
## 12269 2017-03-02 AAPL 132.644257 138.96001 140.28000 138.76000 140.00000
## 12270 2017-03-02 AMZN 848.909973 848.90997 854.82001 847.28003 853.08002
## 12271 2017-03-02 FB 136.759995 136.76000 137.82001 136.31000 137.09000
## 12272 2017-03-02 GOOG 830.630005 830.63000 834.51001 829.64001 833.84998
## 12273 2017-03-02 MSFT 60.682220 64.01000 64.75000 63.88000 64.69000
## 12274 2017-03-02 TWTR 15.790000 15.79000 16.00000 15.72000 15.77000
## 12275 2017-03-03 AAPL 133.426956 139.78000 139.83000 138.59000 138.78000
## 12276 2017-03-03 AMZN 849.880005 849.88000 851.98999 846.27002 847.20001
## 12277 2017-03-03 FB 137.169998 137.17000 137.33000 136.08000 136.63001
## 12278 2017-03-03 GOOG 829.080017 829.08002 831.35999 825.75098 830.56000
## 12279 2017-03-03 MSFT 60.909737 64.25000 64.28000 63.62000 63.99000
## 12280 2017-03-03 TWTR 15.750000 15.75000 16.10000 15.68000 15.84000
## 12281 2017-03-06 AAPL 133.006958 139.34000 139.77000 138.60001 139.36999
## 12282 2017-03-06 AMZN 846.609985 846.60999 848.48999 841.12000 845.22998
## 12283 2017-03-06 FB 137.419998 137.42000 137.83000 136.51000 136.88001
## 12284 2017-03-06 GOOG 827.780029 827.78003 828.88000 822.40002 826.95001
## 12285 2017-03-06 MSFT 60.928696 64.27000 64.56000 63.81000 63.97000
## 12286 2017-03-06 TWTR 15.560000 15.56000 15.78000 15.50000 15.75000
## 12287 2017-03-07 AAPL 133.178802 139.52000 139.98000 138.78999 139.06000
## 12288 2017-03-07 AMZN 846.020020 846.02002 848.46002 843.75000 845.47998
## 12289 2017-03-07 FB 137.300003 137.30000 138.36999 136.99000 137.03000
## 12290 2017-03-07 GOOG 831.909973 831.90997 833.40997 826.52002 827.40002
## 12291 2017-03-07 MSFT 61.051949 64.40000 64.78000 64.19000 64.19000
## 12292 2017-03-07 TWTR 15.180000 15.18000 15.73000 15.16000 15.52000
## 12293 2017-03-08 AAPL 132.682419 139.00000 139.80000 138.82001 138.95000
## 12294 2017-03-08 AMZN 850.500000 850.50000 853.07001 846.78998 848.00000
## 12295 2017-03-08 FB 137.720001 137.72000 137.99000 137.05000 137.14999
## 12296 2017-03-08 GOOG 835.369995 835.37000 838.15002 831.78998 833.51001
## 12297 2017-03-08 MSFT 61.611267 64.99000 65.08000 64.25000 64.26000
## 12298 2017-03-08 TWTR 15.240000 15.24000 15.36000 15.08000 15.19000
## 12299 2017-03-09 AAPL 132.376953 138.67999 138.78999 137.05000 138.74000
## 12300 2017-03-09 AMZN 853.000000 853.00000 856.40002 850.31000 851.00000
## 12301 2017-03-09 FB 138.240005 138.24000 138.57001 137.39999 137.72000
## 12302 2017-03-09 GOOG 838.679993 838.67999 842.00000 834.21002 836.00000
## 12303 2017-03-09 MSFT 61.364788 64.73000 65.20000 64.48000 65.19000
## 12304 2017-03-09 TWTR 15.220000 15.22000 15.39000 15.03000 15.24000
## 12305 2017-03-10 AAPL 132.816055 139.14000 139.36000 138.64000 139.25000
## 12306 2017-03-10 AMZN 852.460022 852.46002 857.34998 851.71997 857.00000
## 12307 2017-03-10 FB 138.789993 138.78999 139.49000 138.22000 138.91000
## 12308 2017-03-10 GOOG 843.250000 843.25000 844.90997 839.50000 843.28003
## 12309 2017-03-10 MSFT 61.554375 64.93000 65.26000 64.75000 65.11000
## 12310 2017-03-10 TWTR 15.120000 15.12000 15.27000 14.94000 15.23000
## 12311 2017-03-13 AAPL 132.873306 139.20000 139.42999 138.82001 138.85001
## 12312 2017-03-13 AMZN 854.590027 854.59003 855.69000 851.71002 851.77002
## 12313 2017-03-13 FB 139.600006 139.60001 139.67999 138.67000 138.71001
## 12314 2017-03-13 GOOG 845.539978 845.53998 848.68500 843.25000 844.00000
## 12315 2017-03-13 MSFT 61.345821 64.71000 65.19000 64.57000 65.01000
## 12316 2017-03-13 TWTR 15.210000 15.21000 15.27000 15.10000 15.10000
## 12317 2017-03-14 AAPL 132.672867 138.99000 139.64999 138.84000 139.30000
## 12318 2017-03-14 AMZN 852.530029 852.53003 853.75000 847.54999 853.54999
## 12319 2017-03-14 FB 139.320007 139.32001 139.46001 138.52000 139.46001
## 12320 2017-03-14 GOOG 845.619995 845.62000 847.23999 840.79999 843.64001
## 12321 2017-03-14 MSFT 61.061420 64.41000 64.55000 64.15000 64.53000
## 12322 2017-03-14 TWTR 15.320000 15.32000 15.58000 15.15000 15.20000
## 12323 2017-03-15 AAPL 134.076080 140.46001 140.75000 139.03000 139.41000
## 12324 2017-03-15 AMZN 852.969971 852.96997 854.45001 847.10999 854.33002
## 12325 2017-03-15 FB 139.720001 139.72000 140.10001 138.49000 139.28999
## 12326 2017-03-15 GOOG 847.200012 847.20001 848.63000 840.77002 847.59003
## 12327 2017-03-15 MSFT 61.383747 64.75000 64.92000 64.25000 64.55000
## 12328 2017-03-15 TWTR 15.030000 15.03000 15.30000 14.85000 15.25000
## 12329 2017-03-16 AAPL 134.295593 140.69000 141.02000 140.26000 140.72000
## 12330 2017-03-16 AMZN 853.419983 853.41998 855.50000 850.51001 855.29999
## 12331 2017-03-16 FB 139.990005 139.99000 140.25000 139.73000 140.20000
## 12332 2017-03-16 GOOG 848.780029 848.78003 850.84998 846.13000 849.03003
## 12333 2017-03-16 MSFT 61.279465 64.64000 64.76000 64.30000 64.75000
## 12334 2017-03-16 TWTR 15.190000 15.19000 15.28000 15.04000 15.08000
## 12335 2017-03-17 AAPL 133.627457 139.99000 141.00000 139.89000 141.00000
## 12336 2017-03-17 AMZN 852.309998 852.31000 853.83002 850.64001 853.48999
## 12337 2017-03-17 FB 139.839996 139.84000 140.34000 139.70000 140.34000
## 12338 2017-03-17 GOOG 852.119995 852.12000 853.40002 847.10999 851.60999
## 12339 2017-03-17 MSFT 61.497505 64.87000 65.24000 64.68000 64.91000
## 12340 2017-03-17 TWTR 15.080000 15.08000 15.23000 15.03000 15.20000
## 12341 2017-03-20 AAPL 135.030609 141.46001 141.50000 140.23000 140.39999
## 12342 2017-03-20 AMZN 856.969971 856.96997 857.79999 851.01001 851.51001
## 12343 2017-03-20 FB 139.940002 139.94000 140.19000 139.25000 139.71001
## 12344 2017-03-20 GOOG 848.400024 848.40002 850.21997 845.15002 850.01001
## 12345 2017-03-20 MSFT 61.554375 64.93000 65.18000 64.72000 64.91000
## 12346 2017-03-20 TWTR 15.090000 15.09000 15.11000 14.82000 15.11000
## 12347 2017-03-21 AAPL 133.484238 139.84000 142.80000 139.73000 142.11000
## 12348 2017-03-21 AMZN 843.200012 843.20001 862.79999 841.31000 858.84003
## 12349 2017-03-21 FB 138.509995 138.51000 142.31000 138.39999 141.14999
## 12350 2017-03-21 GOOG 830.460022 830.46002 853.50000 829.02002 851.40002
## 12351 2017-03-21 MSFT 60.871819 64.21000 65.50000 64.13000 65.19000
## 12352 2017-03-21 TWTR 14.540000 14.54000 15.10000 14.50000 15.08000
## 12353 2017-03-22 AAPL 134.992432 141.42000 141.60001 139.76000 139.85001
## 12354 2017-03-22 AMZN 848.059998 848.06000 849.37000 839.04999 840.42999
## 12355 2017-03-22 FB 139.589996 139.59000 139.78999 137.60001 137.92999
## 12356 2017-03-22 GOOG 829.590027 829.59003 835.54999 827.17999 831.90997
## 12357 2017-03-22 MSFT 61.649185 65.03000 65.14000 64.12000 64.12000
## 12358 2017-03-22 TWTR 14.980000 14.98000 14.99000 14.32000 14.50000
## 12359 2017-03-23 AAPL 134.515152 140.92000 141.58000 140.61000 141.26000
## 12360 2017-03-23 AMZN 847.380005 847.38000 850.89001 844.79999 848.20001
## 12361 2017-03-23 FB 139.529999 139.53000 140.39000 139.09000 139.48000
## 12362 2017-03-23 GOOG 817.580017 817.58002 822.57001 812.25702 821.00000
## 12363 2017-03-23 MSFT 61.497505 64.87000 65.24000 64.77000 64.94000
## 12364 2017-03-23 TWTR 14.930000 14.93000 15.05000 14.73000 14.99000
## 12365 2017-03-24 AAPL 134.247864 140.64000 141.74000 140.35001 141.50000
## 12366 2017-03-24 AMZN 845.609985 845.60999 851.79999 843.53003 851.67999
## 12367 2017-03-24 FB 140.339996 140.34000 141.02000 139.76000 140.08000
## 12368 2017-03-24 GOOG 814.429993 814.42999 821.92999 808.89001 820.08002
## 12369 2017-03-24 MSFT 61.601799 64.98000 65.45000 64.76000 65.36000
## 12370 2017-03-24 TWTR 15.140000 15.14000 15.37000 15.03000 15.06000
## 12371 2017-03-27 AAPL 134.476990 140.88001 141.22000 138.61999 139.39000
## 12372 2017-03-27 AMZN 846.820007 846.82001 850.29999 833.50000 838.07001
## 12373 2017-03-27 FB 140.320007 140.32001 140.64999 138.77000 139.05000
## 12374 2017-03-27 GOOG 819.510010 819.51001 821.63000 803.37000 806.95001
## 12375 2017-03-27 MSFT 61.715549 65.10000 65.22000 64.35000 64.63000
## 12376 2017-03-27 TWTR 14.990000 14.99000 15.06000 14.75000 15.02000
## 12377 2017-03-28 AAPL 137.264267 143.80000 144.03999 140.61999 140.91000
## 12378 2017-03-28 AMZN 856.000000 856.00000 858.46002 850.09998 851.75000
## 12379 2017-03-28 FB 141.759995 141.76000 141.95000 140.01000 140.36000
## 12380 2017-03-28 GOOG 820.919983 820.91998 825.98999 814.02698 820.40997
## 12381 2017-03-28 MSFT 61.895672 65.29000 65.47000 64.65000 64.96000
## 12382 2017-03-28 TWTR 14.940000 14.94000 15.17000 14.80000 15.00000
## 12383 2017-03-29 AAPL 137.569687 144.11999 144.49000 143.19000 143.67999
## 12384 2017-03-29 AMZN 874.320007 874.32001 876.44000 859.02002 859.04999
## 12385 2017-03-29 FB 142.649994 142.64999 142.86000 141.42999 141.99000
## 12386 2017-03-29 GOOG 831.409973 831.40997 832.76501 822.38000 825.00000
## 12387 2017-03-29 MSFT 62.066311 65.47000 65.50000 64.95000 65.12000
## 12388 2017-03-29 TWTR 15.040000 15.04000 15.06000 14.70000 14.86000
## 12389 2017-03-30 AAPL 137.388336 143.92999 144.50000 143.50000 144.19000
## 12390 2017-03-30 AMZN 876.340027 876.34003 877.06000 871.65997 874.95001
## 12391 2017-03-30 FB 142.410004 142.41000 142.95000 141.85001 142.39999
## 12392 2017-03-30 GOOG 831.500000 831.50000 833.67999 829.00000 833.50000
## 12393 2017-03-30 MSFT 62.293839 65.71000 65.98000 65.36000 65.42000
## 12394 2017-03-30 TWTR 14.920000 14.92000 15.08000 14.90000 15.05000
## 12395 2017-03-31 AAPL 137.130630 143.66000 144.27000 143.01000 143.72000
## 12396 2017-03-31 AMZN 886.539978 886.53998 890.34998 876.65002 877.00000
## 12397 2017-03-31 FB 142.050003 142.05000 142.63001 141.89000 142.31000
## 12398 2017-03-31 GOOG 829.559998 829.56000 831.64001 827.39001 828.96997
## 12399 2017-03-31 MSFT 62.436039 65.86000 66.19000 65.45000 65.65000
## 12400 2017-03-31 TWTR 14.950000 14.95000 15.06000 14.91000 14.93000
## 12401 2017-04-03 AAPL 137.168839 143.70000 144.11999 143.05000 143.71001
## 12402 2017-04-03 AMZN 891.510010 891.51001 893.48999 885.41998 888.00000
## 12403 2017-04-03 FB 142.279999 142.28000 142.47000 140.82001 141.92999
## 12404 2017-04-03 GOOG 838.549988 838.54999 840.84998 829.21997 829.21997
## 12405 2017-04-03 MSFT 62.142159 65.55000 65.94000 65.19000 65.81000
## 12406 2017-04-03 TWTR 14.840000 14.84000 14.98000 14.65000 14.97000
## 12407 2017-04-04 AAPL 138.190186 144.77000 144.89000 143.17000 143.25000
## 12408 2017-04-04 AMZN 906.830017 906.83002 908.53998 890.28003 891.50000
## 12409 2017-04-04 FB 141.729996 141.73000 142.09000 141.27000 141.86000
## 12410 2017-04-04 GOOG 834.570007 834.57001 835.17999 829.03601 831.35999
## 12411 2017-04-04 MSFT 62.312801 65.73000 65.81000 65.28000 65.39000
## 12412 2017-04-04 TWTR 14.690000 14.69000 14.76000 14.58000 14.75000
## 12413 2017-04-05 AAPL 137.474258 144.02000 145.46001 143.81000 144.22000
## 12414 2017-04-05 AMZN 909.280029 909.28003 923.71997 905.62000 910.82001
## 12415 2017-04-05 FB 141.850006 141.85001 143.44000 141.28999 142.26000
## 12416 2017-04-05 GOOG 831.409973 831.40997 842.45001 830.71997 835.51001
## 12417 2017-04-05 MSFT 62.151638 65.56000 66.35000 65.44000 66.30000
## 12418 2017-04-05 TWTR 14.530000 14.53000 14.82000 14.41000 14.61000
## 12419 2017-04-06 AAPL 137.130630 143.66000 144.52000 143.45000 144.28999
## 12420 2017-04-06 AMZN 898.280029 898.28003 917.19000 894.48999 913.79999
## 12421 2017-04-06 FB 141.169998 141.17000 142.22000 140.91000 142.11000
## 12422 2017-04-06 GOOG 827.880005 827.88000 836.39001 826.46002 832.40002
## 12423 2017-04-06 MSFT 62.312801 65.73000 66.06000 65.48000 65.60000
## 12424 2017-04-06 TWTR 14.390000 14.39000 14.62000 14.30000 14.53000
## 12425 2017-04-07 AAPL 136.825165 143.34000 144.17999 143.27000 143.73000
## 12426 2017-04-07 AMZN 894.880005 894.88000 900.09003 889.31000 899.65002
## 12427 2017-04-07 FB 140.779999 140.78000 141.55000 140.24000 141.20000
## 12428 2017-04-07 GOOG 824.669983 824.66998 828.48499 820.51300 827.96002
## 12429 2017-04-07 MSFT 62.265392 65.68000 65.96000 65.44000 65.85000
## 12430 2017-04-07 TWTR 14.290000 14.29000 14.43000 14.25000 14.36000
## 12431 2017-04-10 AAPL 136.662872 143.17000 143.88001 142.89999 143.60001
## 12432 2017-04-10 AMZN 907.039978 907.03998 908.51001 899.00000 899.63000
## 12433 2017-04-10 FB 141.039993 141.03999 141.42999 140.63001 141.00000
## 12434 2017-04-10 GOOG 824.729980 824.72998 829.34998 823.77002 825.39001
## 12435 2017-04-10 MSFT 62.123177 65.53000 65.82000 65.36000 65.61000
## 12436 2017-04-10 TWTR 14.360000 14.36000 14.46000 14.20000 14.30000
## 12437 2017-04-11 AAPL 135.192902 141.63001 143.35001 140.06000 142.94000
## 12438 2017-04-11 AMZN 902.359985 902.35999 911.23999 897.50000 907.03998
## 12439 2017-04-11 FB 139.919998 139.92000 141.03000 138.81000 140.80000
## 12440 2017-04-11 GOOG 823.349976 823.34998 827.42700 817.02002 824.71002
## 12441 2017-04-11 MSFT 62.075790 65.48000 65.61000 64.85000 65.60000
## 12442 2017-04-11 TWTR 14.310000 14.31000 14.40000 14.20000 14.30000
## 12443 2017-04-12 AAPL 135.355133 141.80000 142.14999 141.01000 141.60001
## 12444 2017-04-12 AMZN 896.229980 896.22998 904.09003 895.25000 903.09003
## 12445 2017-04-12 FB 139.580002 139.58000 140.39999 139.44000 139.72000
## 12446 2017-04-12 GOOG 824.320007 824.32001 826.65997 821.02002 821.92999
## 12447 2017-04-12 MSFT 61.838787 65.23000 65.51000 65.11000 65.42000
## 12448 2017-04-12 TWTR 14.420000 14.42000 14.78000 14.26000 14.34000
## 12449 2017-04-13 AAPL 134.639252 141.05000 142.38001 141.05000 141.91000
## 12450 2017-04-13 AMZN 884.669983 884.66998 894.96997 884.48999 891.45001
## 12451 2017-04-13 FB 139.389999 139.39000 140.58000 139.33000 139.61999
## 12452 2017-04-13 GOOG 823.559998 823.56000 826.38000 821.44000 822.14001
## 12453 2017-04-13 MSFT 61.573345 64.95000 65.86000 64.95000 65.29000
## 12454 2017-04-13 TWTR 14.300000 14.30000 14.50000 14.22000 14.49000
## 12455 2017-04-17 AAPL 135.383804 141.83000 141.88001 140.86999 141.48000
## 12456 2017-04-17 AMZN 901.989990 901.98999 902.38000 887.50000 887.50000
## 12457 2017-04-17 FB 141.419998 141.42000 141.55000 139.75000 139.76000
## 12458 2017-04-17 GOOG 837.169983 837.16998 837.75000 824.46997 825.01001
## 12459 2017-04-17 MSFT 62.075790 65.48000 65.49000 65.01000 65.04000
## 12460 2017-04-17 TWTR 14.400000 14.40000 14.55000 14.12000 14.30000
## 12461 2017-04-18 AAPL 134.782440 141.20000 142.03999 141.11000 141.41000
## 12462 2017-04-18 AMZN 903.780029 903.78003 909.60999 900.78003 900.98999
## 12463 2017-04-18 FB 140.960007 140.96001 141.91000 140.61000 141.27000
## 12464 2017-04-18 GOOG 836.820007 836.82001 838.92999 832.71002 834.21997
## 12465 2017-04-18 MSFT 61.990479 65.39000 65.71000 65.16000 65.33000
## 12466 2017-04-18 TWTR 14.440000 14.44000 14.56000 14.27000 14.37000
## 12467 2017-04-19 AAPL 134.286041 140.67999 142.00000 140.45000 141.88001
## 12468 2017-04-19 AMZN 899.200012 899.20001 910.50000 897.37000 907.84003
## 12469 2017-04-19 FB 142.270004 142.27000 143.03999 141.27000 141.35001
## 12470 2017-04-19 GOOG 838.210022 838.21002 842.21997 836.28998 839.78998
## 12471 2017-04-19 MSFT 61.658665 65.04000 65.75000 64.89000 65.65000
## 12472 2017-04-19 TWTR 14.540000 14.54000 14.79000 14.44000 14.44000
## 12473 2017-04-20 AAPL 135.966064 142.44000 142.92000 141.16000 141.22000
## 12474 2017-04-20 AMZN 902.059998 902.06000 905.32001 896.28998 899.70001
## 12475 2017-04-20 FB 143.800003 143.80000 144.25000 142.69000 142.95000
## 12476 2017-04-20 GOOG 841.650024 841.65002 845.20001 839.32001 841.44000
## 12477 2017-04-20 MSFT 62.094757 65.50000 65.75000 65.14000 65.46000
## 12478 2017-04-20 TWTR 14.650000 14.65000 14.75000 14.51000 14.58000
## 12479 2017-04-21 AAPL 135.803802 142.27000 142.67999 141.85001 142.44000
## 12480 2017-04-21 AMZN 898.530029 898.53003 903.65002 896.77002 902.66998
## 12481 2017-04-21 FB 143.679993 143.67999 144.17000 142.27000 143.89999
## 12482 2017-04-21 GOOG 843.190002 843.19000 843.88000 840.59998 842.88000
## 12483 2017-04-21 MSFT 62.947968 66.40000 66.70000 65.45000 65.67000
## 12484 2017-04-21 TWTR 14.630000 14.63000 14.75000 14.41000 14.65000
## 12485 2017-04-24 AAPL 137.111542 143.64000 143.95000 143.17999 143.50000
## 12486 2017-04-24 AMZN 907.409973 907.40997 909.98999 903.82001 908.67999
## 12487 2017-04-24 FB 145.470001 145.47000 145.67000 144.34000 144.96001
## 12488 2017-04-24 GOOG 862.760010 862.76001 863.45001 849.85999 851.20001
## 12489 2017-04-24 MSFT 64.019211 67.53000 67.66000 67.10000 67.48000
## 12490 2017-04-24 TWTR 14.710000 14.71000 14.82000 14.56000 14.70000
## 12491 2017-04-25 AAPL 137.961105 144.53000 144.89999 143.86999 143.91000
## 12492 2017-04-25 AMZN 907.619995 907.62000 909.47998 903.00000 907.03998
## 12493 2017-04-25 FB 146.490005 146.49000 147.14999 145.78999 145.78999
## 12494 2017-04-25 GOOG 872.299988 872.29999 875.00000 862.81000 865.00000
## 12495 2017-04-25 MSFT 64.388954 67.92000 68.04000 67.60000 67.90000
## 12496 2017-04-25 TWTR 14.660000 14.66000 14.96000 14.63000 14.71000
## 12497 2017-04-26 AAPL 137.149704 143.67999 144.60001 143.38001 144.47000
## 12498 2017-04-26 AMZN 909.289978 909.28998 915.75000 907.56000 910.29999
## 12499 2017-04-26 FB 146.559998 146.56000 147.59000 146.09000 147.09000
## Volume
## 1 309579900
## 2 12405100
## 3 15470700
## 4 76935100
## 5 211815100
## 6 6318400
## 7 15834200
## 8 45774500
## 9 208685400
## 10 6619700
## 11 13795600
## 12 44607200
## 13 199276700
## 14 6783000
## 15 9544400
## 16 50220200
## 17 837324600
## 18 5703000
## 19 10803000
## 20 44636600
## 21 738220000
## 22 6527500
## 23 11981700
## 24 55017400
## 25 360063200
## 26 6465600
## 27 14470400
## 28 99464300
## 29 328172600
## 30 4466400
## 31 8980800
## 32 103972500
## 33 311019100
## 34 5643700
## 35 15194500
## 36 62379600
## 37 411565000
## 38 5026800
## 39 13448300
## 40 58519600
## 41 591151400
## 42 9105000
## 43 11908400
## 44 56364300
## 45 341118400
## 46 6095900
## 47 9993800
## 48 75826900
## 49 363506500
## 50 8317000
## 51 10849100
## 52 56143900
## 53 301856100
## 54 5313600
## 55 9365900
## 56 49171200
## 57 231953400
## 58 5271700
## 59 12164000
## 60 58527800
## 61 226493400
## 62 6747600
## 63 12784700
## 64 97378700
## 65 246718500
## 66 4139300
## 67 11034100
## 68 96103700
## 69 225416100
## 70 7395000
## 71 9587100
## 72 57605900
## 73 144492600
## 74 4813500
## 75 8392200
## 76 61900400
## 77 214017300
## 78 7277500
## 79 24503600
## 80 73968400
## 81 166085500
## 82 26123100
## 83 31434700
## 84 55355800
## 85 155382500
## 86 25850700
## 87 12620000
## 88 60401700
## 89 144713100
## 90 6110900
## 91 14467800
## 92 99102100
## 93 216098400
## 94 8612700
## 95 10683600
## 96 79281100
## 97 266706300
## 98 10503200
## 99 8270400
## 100 65145500
## 101 169757700
## 102 5483600
## 103 8183900
## 104 48749000
## 105 215135200
## 106 5960100
## 107 9753600
## 108 69823100
## 109 181017900
## 110 3835700
## 111 11552100
## 112 52774400
## 113 145246500
## 114 4505500
## 115 8155600
## 116 50348100
## 117 126995400
## 118 6814100
## 119 11440200
## 120 55588600
## 121 90915300
## 122 5088200
## 123 8115000
## 124 63858100
## 125 99967000
## 126 4679000
## 127 12400200
## 128 109340300
## 129 154425600
## 130 8903400
## 131 8165600
## 132 53978200
## 133 288828400
## 134 4508400
## 135 11323400
## 136 68604900
## 137 209556200
## 138 4926100
## 139 11530700
## 140 57754400
## 141 129473400
## 142 5497400
## 143 7794200
## 144 63787100
## 145 153962200
## 146 4035200
## 147 7969500
## 148 63481900
## 149 286453300
## 150 8850700
## 151 18695300
## 152 87143300
## 153 229868800
## 154 7687400
## 155 16124700
## 156 86333300
## 157 353882200
## 158 9255800
## 159 17435400
## 160 80175700
## 161 215000100
## 162 7787800
## 163 13216400
## 164 63254700
## 165 209724900
## 166 9565600
## 167 12757800
## 168 56454300
## 169 180796700
## 170 12848200
## 171 15123800
## 172 49361800
## 173 156571100
## 174 8644600
## 175 13117100
## 176 52044700
## 177 127752800
## 178 7629300
## 179 10765700
## 180 72175200
## 181 112959000
## 182 6200100
## 183 9992600
## 184 80125000
## 185 182352100
## 186 4879000
## 187 6956700
## 188 36516400
## 189 216972700
## 190 5204100
## 191 12802300
## 192 75169500
## 193 199146500
## 194 8591100
## 195 16093800
## 196 75730300
## 197 139874700
## 198 7265700
## 199 7917800
## 200 51757100
## 201 142926000
## 202 6865500
## 203 11360600
## 204 65055300
## 205 178240300
## 206 4226600
## 207 10434200
## 208 49412000
## 209 122229100
## 210 3801300
## 211 6868600
## 212 47902400
## 213 171724000
## 214 4996400
## 215 11639900
## 216 72808200
## 217 140373100
## 218 5331500
## 219 11403900
## 220 47934900
## 221 112721000
## 222 2941500
## 223 8253300
## 224 50519800
## 225 216246800
## 226 3521100
## 227 9455800
## 228 47491500
## 229 233013200
## 230 3993600
## 231 7510300
## 232 58979800
## 233 235584300
## 234 6202200
## 235 9217500
## 236 46947000
## 237 181430900
## 238 6405200
## 239 8006800
## 240 42629900
## 241 150139500
## 242 5996900
## 243 6785600
## 244 47061000
## 245 125498100
## 246 7091300
## 247 6922700
## 248 41977600
## 249 145983600
## 250 5968200
## 251 13052300
## 252 39821300
## 253 119196000
## 254 4064700
## 255 7585800
## 256 63244200
## 257 88879000
## 258 3288400
## 259 5451900
## 260 30131200
## 261 103335400
## 262 4182700
## 263 6147100
## 264 31384600
## 265 88116700
## 266 3421800
## 267 5980800
## 268 38643100
## 269 137254600
## 270 5078400
## 271 7652500
## 272 44050200
## 273 164168900
## 274 4754500
## 275 5436000
## 276 43762100
## 277 179985400
## 278 3610000
## 279 5610400
## 280 36002900
## 281 152258400
## 282 13444000
## 283 10193800
## 284 30740100
## 285 187980100
## 286 7398900
## 287 6444200
## 288 33170200
## 289 116011000
## 290 4996400
## 291 11383400
## 292 41778400
## 293 106478400
## 294 4809700
## 295 22101700
## 296 43648800
## 297 130694900
## 298 5980500
## 299 24414100
## 300 60311500
## 301 195072500
## 302 7088600
## 303 11391600
## 304 41739100
## 305 263813200
## 306 19887600
## 307 7417000
## 308 34236700
## 309 296786000
## 310 104329200
## 311 7963300
## 312 39475000
## 313 434444500
## 314 62179500
## 315 8280600
## 316 68760300
## 317 174850900
## 318 50733400
## 319 5873200
## 320 128298800
## 321 154127400
## 322 23979200
## 323 7309600
## 324 67788800
## 325 133130900
## 326 18519000
## 327 7343800
## 328 73539300
## 329 126286300
## 330 14427200
## 331 6148300
## 332 80686700
## 333 144019400
## 334 13482000
## 335 7215200
## 336 82036800
## 337 95496800
## 338 14299300
## 339 7929500
## 340 104385900
## 341 215389300
## 342 14808300
## 343 6062700
## 344 59889100
## 345 195999300
## 346 13551100
## 347 5831900
## 348 60551700
## 349 179439400
## 350 8874900
## 351 7808800
## 352 51735000
## 353 299314400
## 354 10052000
## 355 7400100
## 356 55398600
## 357 163424100
## 358 7919100
## 359 5910100
## 360 43425300
## 361 162986600
## 362 7760400
## 363 7774300
## 364 70188500
## 365 238628600
## 366 8702100
## 367 8268800
## 368 75013900
## 369 281691900
## 370 14485400
## 371 13157500
## 372 45833600
## 373 183822800
## 374 11870900
## 375 9356100
## 376 41045600
## 377 155336300
## 378 9799200
## 379 7419400
## 380 58453000
## 381 159973100
## 382 36468800
## 383 12364700
## 384 41836400
## 385 143102400
## 386 17211300
## 387 7706700
## 388 39999500
## 389 227843700
## 390 42582500
## 391 10158300
## 392 46322500
## 393 221840500
## 394 23824600
## 395 8378400
## 396 64046400
## 397 158239900
## 398 9987200
## 399 10736900
## 400 47726500
## 401 161423500
## 402 11730800
## 403 10475000
## 404 42373100
## 405 369611200
## 406 10576100
## 407 14545800
## 408 57376800
## 409 324266600
## 410 9310200
## 411 17915400
## 412 85290500
## 413 221315500
## 414 7014500
## 415 9633800
## 416 39469400
## 417 221668300
## 418 11380500
## 419 14255200
## 420 41434500
## 421 230196400
## 422 30442500
## 423 20972400
## 424 44265000
## 425 278060300
## 426 15591000
## 427 15832400
## 428 38217500
## 429 478769900
## 430 24138200
## 431 21340600
## 432 71971400
## 433 310420600
## 434 10204500
## 435 12764000
## 436 61346200
## 437 468564600
## 438 11159100
## 439 9330100
## 440 48467400
## 441 356641600
## 442 11829500
## 443 12887000
## 444 56981800
## 445 430338300
## 446 11917900
## 447 14120600
## 448 64435600
## 449 243316500
## 450 8245300
## 451 9277000
## 452 59065700
## 453 202804700
## 454 9833200
## 455 12394400
## 456 100933000
## 457 227651200
## 458 7813600
## 459 9707900
## 460 45412600
## 461 235756500
## 462 11871000
## 463 8743200
## 464 46802600
## 465 224378000
## 466 9172600
## 467 8708800
## 468 46861600
## 469 216761300
## 470 7609700
## 471 8852400
## 472 56564800
## 473 157969000
## 474 8382600
## 475 14461300
## 476 86219900
## 477 241350900
## 478 7593500
## 479 15909300
## 480 53905800
## 481 336251300
## 482 11247800
## 483 11421500
## 484 48340300
## 485 243674200
## 486 8242900
## 487 12292000
## 488 53468600
## 489 209535900
## 490 9782200
## 491 8368000
## 492 46055200
## 493 284460400
## 494 5316600
## 495 7790200
## 496 71193900
## 497 248715600
## 498 4906100
## 499 7001200
## 500 47316000
## 501 290620400
## 502 2223500
## 503 3757500
## 504 35202600
## 505 363262900
## 506 4487900
## 507 9922700
## 508 47838500
## 509 218673700
## 510 4615300
## 511 5514400
## 512 57541000
## 513 248955000
## 514 14816900
## 515 7487500
## 516 33831400
## 517 313751900
## 518 8885400
## 519 7740800
## 520 66013500
## 521 205443000
## 522 6593600
## 523 6643300
## 524 48017000
## 525 176152200
## 526 11451600
## 527 6908900
## 528 54302400
## 529 226901500
## 530 12502000
## 531 10513300
## 532 42173000
## 533 234028200
## 534 8334900
## 535 13248300
## 536 48023200
## 537 177489900
## 538 6084400
## 539 8689500
## 540 77539600
## 541 189214200
## 542 6289700
## 543 12205500
## 544 64414400
## 545 183222900
## 546 5273500
## 547 22337700
## 548 121159300
## 549 291943400
## 550 9130700
## 551 35677700
## 552 98292600
## 553 259122500
## 554 9267800
## 555 12761000
## 556 48910600
## 557 448823200
## 558 25342300
## 559 11185900
## 560 59729300
## 561 374045700
## 562 60452400
## 563 11131400
## 564 54950100
## 565 546657300
## 566 23267100
## 567 13818300
## 568 87025300
## 569 290274600
## 570 13942600
## 571 11059400
## 572 69214600
## 573 276747100
## 574 12855600
## 575 7956200
## 576 67499600
## 577 440598200
## 578 14104500
## 579 8572900
## 580 66554000
## 581 437539200
## 582 16918000
## 583 8889500
## 584 80006300
## 585 213161200
## 586 10361600
## 587 6333400
## 588 47938300
## 589 169796900
## 590 7987500
## 591 6376100
## 592 61535500
## 593 231292600
## 594 9002900
## 595 7330300
## 596 59530500
## 597 237484100
## 598 8059300
## 599 8560500
## 600 49163000
## 601 202024200
## 602 8244800
## 603 8168000
## 604 52898600
## 605 281348900
## 606 8348400
## 607 9729200
## 608 72964500
## 609 352687300
## 610 9067600
## 611 11794300
## 612 76576200
## 613 188227900
## 614 6068600
## 615 6382300
## 616 55492300
## 617 184751700
## 618 5946200
## 619 7294500
## 620 42944100
## 621 248213000
## 622 6375900
## 623 10859500
## 624 48117700
## 625 466672500
## 626 10787300
## 627 17355900
## 628 81447400
## 629 298765600
## 630 7240600
## 631 10999800
## 632 76747700
## 633 200829300
## 634 5916100
## 635 5414700
## 636 49952000
## 637 325761800
## 638 8429100
## 639 7248200
## 640 50786200
## 641 265441400
## 642 6848100
## 643 6529700
## 644 44763500
## 645 216709500
## 646 5665000
## 647 6176400
## 648 33886600
## 649 227958500
## 650 5665700
## 651 4963800
## 652 45158900
## 653 176859900
## 654 6951300
## 655 4667500
## 656 32789500
## 657 294841400
## 658 5767000
## 659 6572200
## 660 43924400
## 661 291715200
## 662 5076800
## 663 5117600
## 664 45753700
## 665 358895600
## 666 4628800
## 667 5323200
## 668 33690700
## 669 219221800
## 670 6157400
## 671 5977400
## 672 42511900
## 673 329210700
## 674 8266000
## 675 7415000
## 676 45689600
## 677 582055600
## 678 9062200
## 679 6650600
## 680 47669800
## 681 475315400
## 682 8826900
## 683 7278900
## 684 45430800
## 685 357644000
## 686 8231200
## 687 7354600
## 688 52160900
## 689 371959700
## 690 5366900
## 691 6475700
## 692 37247600
## 693 242971400
## 694 6859800
## 695 5427400
## 696 34380800
## 697 255692500
## 698 9030300
## 699 5994300
## 700 42364700
## 701 164040800
## 702 5983500
## 703 3796200
## 704 35288600
## 705 151830000
## 706 3954700
## 707 5550400
## 708 33496600
## 709 198342900
## 710 4484500
## 711 4411300
## 712 39536500
## 713 266022400
## 714 8924400
## 715 8462900
## 716 77462400
## 717 256720100
## 718 6458700
## 719 11095100
## 720 94242200
## 721 172960200
## 722 5780800
## 723 11091300
## 724 67168900
## 725 284720100
## 726 6524500
## 727 16083400
## 728 135636100
## 729 263040400
## 730 5321800
## 731 10633600
## 732 104459800
## 733 298137700
## 734 5800300
## 735 5481600
## 736 75621000
## 737 243817000
## 738 5770300
## 739 6717100
## 740 60337000
## 741 164549700
## 742 2812700
## 743 4128000
## 744 43407100
## 745 153775300
## 746 4813700
## 747 5298700
## 748 45819100
## 749 209267100
## 750 5397400
## 751 9457800
## 752 43875100
## 753 198017400
## 754 4867200
## 755 14187900
## 756 33700900
## 757 173129600
## 758 5052200
## 759 7788000
## 760 37633900
## 761 164239600
## 762 3318300
## 763 5995700
## 764 37868000
## 765 235867800
## 766 5523500
## 767 10175300
## 768 45012300
## 769 208982200
## 770 7428400
## 771 10093600
## 772 30265400
## 773 276071600
## 774 7144600
## 775 17601200
## 776 63603100
## 777 166897500
## 778 5567800
## 779 10811500
## 780 32251500
## 781 410998000
## 782 9822400
## 783 23686300
## 784 50788400
## 785 247044000
## 786 8359900
## 787 13698500
## 788 31121100
## 789 269482500
## 790 5608800
## 791 13939500
## 792 47150500
## 793 266957600
## 794 8511500
## 795 12095700
## 796 56286200
## 797 281903300
## 798 7678700
## 799 12106100
## 800 86092400
## 801 205919000
## 802 5329500
## 803 24670400
## 804 49208600
## 805 322945000
## 806 9126200
## 807 31696200
## 808 75200200
## 809 412374900
## 810 9868400
## 811 13378700
## 812 58785100
## 813 448791000
## 814 41761800
## 815 13638200
## 816 49956200
## 817 322120400
## 818 41617400
## 819 14863800
## 820 77979200
## 821 243400500
## 822 11630900
## 823 11634300
## 824 169588700
## 825 176719200
## 826 8826200
## 827 6732900
## 828 288121200
## 829 135138500
## 830 7097200
## 831 6155500
## 832 114655600
## 833 234853500
## 834 5405400
## 835 13852900
## 836 107297300
## 837 208327700
## 838 7044800
## 839 13805000
## 840 185635800
## 841 201259100
## 842 8265700
## 843 13103200
## 844 152078800
## 845 250528600
## 846 10230500
## 847 11726700
## 848 96389800
## 849 201044200
## 850 7453100
## 851 17833900
## 852 75485400
## 853 238681800
## 854 7934000
## 855 16935700
## 856 100966700
## 857 248581900
## 858 8397800
## 859 16608900
## 860 74897800
## 861 472594500
## 862 11803200
## 863 33148100
## 864 133742400
## 865 381595200
## 866 11620200
## 867 22861400
## 868 125136900
## 869 442266300
## 870 9396900
## 871 20531200
## 872 84865200
## 873 434861700
## 874 9496300
## 875 16954000
## 876 104311500
## 877 362292000
## 878 8427400
## 879 16249900
## 880 84063100
## 881 371852600
## 882 7831500
## 883 13987500
## 884 64014100
## 885 345873500
## 886 7114100
## 887 18153300
## 888 71113800
## 889 288607200
## 890 8649800
## 891 11096100
## 892 63026200
## 893 385910700
## 894 11610000
## 895 19754800
## 896 100009400
## 897 304452400
## 898 6678300
## 899 14079500
## 900 89518700
## 901 116439400
## 902 2780900
## 903 5497800
## 904 33467200
## 905 326438700
## 906 8610500
## 907 13631000
## 908 80335000
## 909 329257600
## 910 8634200
## 911 17875700
## 912 84178400
## 913 287728000
## 914 11403400
## 915 15892300
## 916 88585000
## 917 262731700
## 918 6977100
## 919 12462500
## 920 53633600
## 921 296950500
## 922 6881600
## 923 15850000
## 924 71027800
## 925 240367400
## 926 6000500
## 927 8682500
## 928 61770600
## 929 193449900
## 930 7337900
## 931 8495200
## 932 54801500
## 933 223100500
## 934 6608600
## 935 8450700
## 936 84894700
## 937 224952700
## 938 5472700
## 939 9854700
## 940 49209700
## 941 266516600
## 942 3934800
## 943 7733000
## 944 40771000
## 945 180594400
## 946 5180600
## 947 7741200
## 948 36083500
## 949 277731300
## 950 10269600
## 951 12324100
## 952 55070700
## 953 306415200
## 954 7228100
## 955 12364300
## 956 63345400
## 957 216154400
## 958 6046300
## 959 10119300
## 960 73913200
## 961 168578200
## 962 6002300
## 963 7374400
## 964 71126200
## 965 256173400
## 966 7697700
## 967 11013000
## 968 58121200
## 969 305650800
## 970 7266100
## 971 14387000
## 972 52791800
## 973 206869600
## 974 7616200
## 975 8875300
## 976 58469100
## 977 193514300
## 978 5879800
## 979 8877500
## 980 59345000
## 981 248490200
## 982 6604900
## 983 10804200
## 984 83240500
## 985 120050700
## 986 2017100
## 987 3268900
## 988 29622600
## 989 175933100
## 990 5442200
## 991 5078900
## 992 30252400
## 993 198881900
## 994 7113700
## 995 5906900
## 996 33311100
## 997 174911800
## 998 7587900
## 999 5144500
## 1000 33447200
## 1001 134833300
## 1002 5755200
## 1003 4770100
## 1004 35229700
## 1005 269794700
## 1006 13858700
## 1007 8646000
## 1008 63004200
## 1009 210516600
## 1010 9122500
## 1011 6529300
## 1012 49599600
## 1013 363958000
## 1014 10270000
## 1015 10759700
## 1016 72090800
## 1017 518048300
## 1018 9981600
## 1019 12854700
## 1020 80164300
## 1021 380954000
## 1022 12283300
## 1023 10718100
## 1024 79148300
## 1025 453470500
## 1026 16410900
## 1027 13529800
## 1028 74305500
## 1029 370743800
## 1030 11609900
## 1031 12715800
## 1032 72446000
## 1033 308071400
## 1034 10624300
## 1035 9991200
## 1036 55187900
## 1037 275112600
## 1038 9056100
## 1039 8928200
## 1040 52792200
## 1041 585819500
## 1042 9655900
## 1043 11178100
## 1044 61606200
## 1045 553461300
## 1046 12407000
## 1047 21199100
## 1048 120778500
## 1049 439464900
## 1050 9900900
## 1051 16495100
## 1052 94247800
## 1053 431085900
## 1054 13364300
## 1055 17143100
## 1056 117062000
## 1057 608688500
## 1058 12822200
## 1059 19074200
## 1060 108521400
## 1061 843242400
## 1062 20405700
## 1063 34058500
## 1064 137597400
## 1065 501466700
## 1066 9886600
## 1067 18872200
## 1068 155640400
## 1069 388684800
## 1070 10027600
## 1071 13984100
## 1072 196992300
## 1073 368711000
## 1074 8505300
## 1075 11676900
## 1076 81019000
## 1077 274995700
## 1078 9958000
## 1079 12613000
## 1080 68023000
## 1081 310762900
## 1082 25298700
## 1083 15938600
## 1084 106432600
## 1085 336418600
## 1086 42885900
## 1087 29854000
## 1088 103642200
## 1089 252686000
## 1090 16361000
## 1091 35332900
## 1092 291138900
## 1093 224808500
## 1094 9155200
## 1095 26412800
## 1096 119998600
## 1097 285260500
## 1098 9633900
## 1099 22490500
## 1100 137534100
## 1101 393318100
## 1102 12399500
## 1103 15329900
## 1104 138315600
## 1105 520832900
## 1106 14501700
## 1107 15917100
## 1108 164964900
## 1109 338993200
## 1110 11700400
## 1111 13708900
## 1112 124872000
## 1113 300358100
## 1114 7763700
## 1115 11695600
## 1116 156814100
## 1117 306495000
## 1118 9449000
## 1119 13374500
## 1120 84365900
## 1121 242133500
## 1122 11070300
## 1123 13299000
## 1124 88986200
## 1125 238524300
## 1126 7497200
## 1127 13001800
## 1128 69113500
## 1129 225325100
## 1130 11120100
## 1131 10519400
## 1132 68166100
## 1133 251261500
## 1134 7109200
## 1135 12748400
## 1136 68261200
## 1137 241859800
## 1138 6450700
## 1139 13374300
## 1140 93056200
## 1141 234528700
## 1142 13150800
## 1143 11398100
## 1144 98776500
## 1145 382469500
## 1146 12342700
## 1147 11073100
## 1148 125705400
## 1149 314193600
## 1150 7858200
## 1151 16808300
## 1152 109974300
## 1153 376222000
## 1154 9891300
## 1155 46749000
## 1156 108923500
## 1157 368784500
## 1158 8930500
## 1159 20319600
## 1160 75199500
## 1161 404563600
## 1162 13167800
## 1163 13223100
## 1164 83002900
## 1165 313870200
## 1166 11664600
## 1167 18921400
## 1168 117411400
## 1169 398260800
## 1170 13721100
## 1171 15165600
## 1172 76544300
## 1173 446345900
## 1174 16703600
## 1175 27345400
## 1176 86925600
## 1177 305459000
## 1178 11126400
## 1179 14928800
## 1180 106489800
## 1181 368424700
## 1182 8343300
## 1183 14996100
## 1184 91127700
## 1185 307615700
## 1186 10438100
## 1187 16204000
## 1188 77597600
## 1189 249897200
## 1190 9321000
## 1191 16035000
## 1192 72175100
## 1193 290985800
## 1194 9742900
## 1195 17719900
## 1196 98740700
## 1197 264907300
## 1198 7748800
## 1199 13353600
## 1200 75993800
## 1201 315525700
## 1202 10707500
## 1203 15511000
## 1204 84552200
## 1205 289160200
## 1206 12420700
## 1207 13198000
## 1208 105214900
## 1209 268149700
## 1210 9709100
## 1211 15835400
## 1212 84490100
## 1213 301280000
## 1214 9550700
## 1215 14528500
## 1216 83695300
## 1217 252634200
## 1218 11041900
## 1219 12404200
## 1220 61442100
## 1221 227196900
## 1222 11410700
## 1223 19901000
## 1224 60170200
## 1225 266730100
## 1226 9395400
## 1227 13577600
## 1228 48294700
## 1229 263097800
## 1230 6327500
## 1231 11706800
## 1232 49149000
## 1233 295521100
## 1234 6285100
## 1235 10490500
## 1236 45868100
## 1237 249957400
## 1238 7942400
## 1239 11708000
## 1240 47894400
## 1241 178652600
## 1242 5279100
## 1243 8785100
## 1244 49244000
## 1245 192016300
## 1246 5470300
## 1247 8926000
## 1248 46780600
## 1249 258141800
## 1250 9734000
## 1251 12231700
## 1252 65796200
## 1253 261242100
## 1254 8592400
## 1255 12042800
## 1256 49499400
## 1257 262892000
## 1258 8149900
## 1259 13607500
## 1260 38961400
## 1261 213604300
## 1262 7152800
## 1263 11838500
## 1264 43860800
## 1265 289581600
## 1266 6672400
## 1267 11931400
## 1268 44428600
## 1269 253573600
## 1270 4966000
## 1271 9127900
## 1272 44733500
## 1273 218349600
## 1274 6660300
## 1275 12141400
## 1276 45839300
## 1277 238940800
## 1278 6255500
## 1279 10182700
## 1280 65591600
## 1281 302519000
## 1282 6785600
## 1283 8370600
## 1284 54373700
## 1285 211271900
## 1286 4354500
## 1287 7713900
## 1288 43418100
## 1289 174509300
## 1290 6813100
## 1291 9189400
## 1292 34310000
## 1293 198943500
## 1294 6746800
## 1295 15318500
## 1296 54107400
## 1297 176066800
## 1298 6220000
## 1299 26806000
## 1300 48743300
## 1301 256691400
## 1302 16791300
## 1303 36607800
## 1304 73658900
## 1305 259788200
## 1306 9335400
## 1307 14935000
## 1308 54411700
## 1309 359893100
## 1310 7245000
## 1311 15936400
## 1312 67387500
## 1313 376047700
## 1314 19250400
## 1315 9879800
## 1316 98351500
## 1317 424016600
## 1318 21073500
## 1319 8301100
## 1320 115416700
## 1321 248118500
## 1322 9456500
## 1323 8359900
## 1324 145194900
## 1325 196803600
## 1326 10991900
## 1327 8047200
## 1328 97473000
## 1329 230869100
## 1330 6726400
## 1331 8724400
## 1332 84428900
## 1333 284881100
## 1334 7875700
## 1335 15865200
## 1336 74733600
## 1337 225894200
## 1338 7197000
## 1339 13255000
## 1340 71699400
## 1341 251520500
## 1342 8154900
## 1343 14049900
## 1344 66024200
## 1345 213639300
## 1346 5647400
## 1347 12609000
## 1348 119687700
## 1349 229717600
## 1350 6545700
## 1351 9293200
## 1352 93582000
## 1353 289283400
## 1354 8376600
## 1355 13275500
## 1356 88775000
## 1357 224771400
## 1358 8131300
## 1359 10284100
## 1360 69589900
## 1361 168268100
## 1362 4243500
## 1363 9003300
## 1364 51621200
## 1365 204640800
## 1366 7215400
## 1367 9764200
## 1368 64278800
## 1369 205809100
## 1370 5020800
## 1371 10365600
## 1372 70934700
## 1373 229205900
## 1374 4589200
## 1375 8784300
## 1376 66730400
## 1377 218302000
## 1378 6917700
## 1379 8717800
## 1380 53355800
## 1381 191442300
## 1382 6206700
## 1383 8580100
## 1384 81538200
## 1385 236455100
## 1386 18684800
## 1387 11251000
## 1388 59615000
## 1389 242462500
## 1390 7912200
## 1391 6652000
## 1392 75767600
## 1393 289414300
## 1394 7070500
## 1395 12984600
## 1396 60125100
## 1397 301683900
## 1398 5390600
## 1399 10190600
## 1400 52203100
## 1401 226729300
## 1402 6331900
## 1403 8896100
## 1404 48890700
## 1405 197476300
## 1406 10108200
## 1407 7759900
## 1408 47334500
## 1409 185994900
## 1410 6700600
## 1411 8131100
## 1412 52318500
## 1413 161796600
## 1414 6857600
## 1415 9726200
## 1416 47699200
## 1417 152546100
## 1418 5270600
## 1419 6474500
## 1420 63399200
## 1421 169960000
## 1422 6215200
## 1423 7375800
## 1424 77028400
## 1425 187630100
## 1426 5870000
## 1427 8642800
## 1428 86616700
## 1429 181745900
## 1430 6458300
## 1431 6751500
## 1432 79567400
## 1433 188861400
## 1434 8938700
## 1435 7862700
## 1436 76063400
## 1437 241605700
## 1438 7843700
## 1439 9504400
## 1440 78500800
## 1441 472098200
## 1442 6537300
## 1443 10616100
## 1444 66787100
## 1445 285235300
## 1446 6065600
## 1447 7342200
## 1448 77433900
## 1449 240387700
## 1450 5874500
## 1451 7654300
## 1452 59330800
## 1453 327083400
## 1454 6204400
## 1455 11024200
## 1456 113996300
## 1457 336489300
## 1458 5974500
## 1459 12415000
## 1460 131969100
## 1461 262932600
## 1462 5754400
## 1463 7112000
## 1464 74718900
## 1465 224914200
## 1466 8802400
## 1467 6951700
## 1468 44256700
## 1469 202867000
## 1470 6846600
## 1471 6787600
## 1472 49677800
## 1473 197987300
## 1474 6717300
## 1475 11408700
## 1476 62037800
## 1477 222091800
## 1478 6588900
## 1479 12010900
## 1480 97480400
## 1481 161445200
## 1482 7425800
## 1483 7298900
## 1484 57145300
## 1485 155486800
## 1486 7140100
## 1487 9380100
## 1488 65218300
## 1489 161112700
## 1490 7393300
## 1491 8275200
## 1492 64280200
## 1493 217402500
## 1494 11310100
## 1495 11361400
## 1496 67049100
## 1497 260562400
## 1498 11840500
## 1499 10935700
## 1500 73450200
## 1501 171049200
## 1502 7104100
## 1503 7558700
## 1504 57830500
## 1505 277820200
## 1506 10292500
## 1507 9956900
## 1508 100327800
## 1509 209379800
## 1510 7044400
## 1511 8477600
## 1512 84669000
## 1513 130840500
## 1514 4248200
## 1515 4818900
## 1516 37074500
## 1517 205097900
## 1518 7355500
## 1519 8542200
## 1520 71527600
## 1521 222087600
## 1522 7916000
## 1523 9901700
## 1524 65553200
## 1525 223944000
## 1526 6912100
## 1527 8339100
## 1528 54255800
## 1529 210172200
## 1530 9941600
## 1531 8695800
## 1532 57830600
## 1533 232502900
## 1534 7930000
## 1535 10000000
## 1536 69532600
## 1537 221513600
## 1538 9021300
## 1539 8882700
## 1540 51216200
## 1541 260010800
## 1542 11342100
## 1543 12187400
## 1544 92719300
## 1545 186947600
## 1546 12038900
## 1547 9519800
## 1548 82060400
## 1549 189381500
## 1550 9597400
## 1551 17640500
## 1552 96526100
## 1553 217103600
## 1554 8298000
## 1555 22669300
## 1556 150277000
## 1557 340117400
## 1558 6896900
## 1559 11847200
## 1560 77575600
## 1561 469898100
## 1562 8795800
## 1563 9418000
## 1564 88657200
## 1565 265442100
## 1566 17916200
## 1567 9824800
## 1568 79408800
## 1569 209904800
## 1570 30996600
## 1571 7108200
## 1572 81092600
## 1573 158409300
## 1574 9150700
## 1575 6390700
## 1576 58682300
## 1577 195178200
## 1578 10480200
## 1579 6343600
## 1580 59707800
## 1581 171017700
## 1582 6770900
## 1583 5626600
## 1584 66368200
## 1585 181295800
## 1586 7567300
## 1587 7007400
## 1588 51977700
## 1589 159374600
## 1590 5300700
## 1591 5751600
## 1592 60461000
## 1593 136159800
## 1594 4774500
## 1595 6038300
## 1596 82720200
## 1597 148131900
## 1598 4498200
## 1599 4992500
## 1600 60588300
## 1601 172092900
## 1602 7794600
## 1603 7195800
## 1604 84297600
## 1605 197852200
## 1606 6406100
## 1607 6776800
## 1608 95550000
## 1609 168093100
## 1610 5444800
## 1611 5568300
## 1612 82565800
## 1613 178499300
## 1614 9162700
## 1615 7506500
## 1616 80814100
## 1617 222826100
## 1618 25070200
## 1619 8510300
## 1620 68743800
## 1621 209069700
## 1622 8026500
## 1623 5532000
## 1624 62813000
## 1625 210586600
## 1626 7208800
## 1627 7278100
## 1628 51165200
## 1629 177825200
## 1630 6901700
## 1631 5859000
## 1632 49732300
## 1633 177062900
## 1634 6871600
## 1635 7117800
## 1636 47267400
## 1637 138003600
## 1638 6547400
## 1639 6692700
## 1640 38078200
## 1641 154051100
## 1642 6630400
## 1643 6115700
## 1644 40332900
## 1645 126737800
## 1646 5950600
## 1647 7993900
## 1648 41497200
## 1649 134936200
## 1650 6157800
## 1651 7054500
## 1652 43614200
## 1653 109902800
## 1654 4677800
## 1655 4611500
## 1656 47930400
## 1657 121106300
## 1658 4356400
## 1659 4043600
## 1660 51381300
## 1661 111387500
## 1662 4374200
## 1663 6641100
## 1664 44774400
## 1665 119445200
## 1666 5627300
## 1667 8807000
## 1668 33975300
## 1669 107846200
## 1670 7834100
## 1671 6082000
## 1672 48372600
## 1673 149822400
## 1674 4728700
## 1675 7725100
## 1676 50735500
## 1677 195190800
## 1678 6000800
## 1679 12268700
## 1680 66079200
## 1681 183708700
## 1682 5742600
## 1683 8661500
## 1684 57127700
## 1685 185846500
## 1686 8316500
## 1687 9733200
## 1688 66141900
## 1689 196721000
## 1690 8069100
## 1691 9102500
## 1692 82305200
## 1693 261494800
## 1694 9490600
## 1695 18103300
## 1696 62110800
## 1697 311256400
## 1698 5821800
## 1699 14513300
## 1700 85735700
## 1701 243285700
## 1702 9444700
## 1703 12500200
## 1704 75064900
## 1705 242783800
## 1706 7813600
## 1707 12991200
## 1708 72913300
## 1709 198256800
## 1710 6480100
## 1711 12101100
## 1712 75628500
## 1713 230158600
## 1714 8980800
## 1715 13183900
## 1716 82349400
## 1717 299959100
## 1718 13092200
## 1719 14033700
## 1720 111729700
## 1721 300113800
## 1722 13165600
## 1723 18322100
## 1724 106972100
## 1725 419063400
## 1726 12397200
## 1727 17243100
## 1728 132291300
## 1729 357718900
## 1730 14772200
## 1731 20086900
## 1732 134926100
## 1733 214178300
## 1734 7037700
## 1735 8847600
## 1736 105207700
## 1737 320091100
## 1738 8594200
## 1739 10447400
## 1740 92181300
## 1741 261753800
## 1742 9372400
## 1743 8515700
## 1744 80250300
## 1745 251511400
## 1746 6073000
## 1747 10078100
## 1748 96203500
## 1749 281612800
## 1750 6747100
## 1751 10624500
## 1752 100744300
## 1753 655514300
## 1754 12004300
## 1755 21606400
## 1756 134383100
## 1757 406670600
## 1758 13046900
## 1759 6195600
## 1760 107192700
## 1761 324121000
## 1762 9622200
## 1763 12516200
## 1764 88957000
## 1765 402341100
## 1766 8726100
## 1767 12014500
## 1768 93819800
## 1769 573599600
## 1770 11228100
## 1771 16045600
## 1772 114289400
## 1773 526854300
## 1774 13385500
## 1775 22525200
## 1776 146374600
## 1777 469693000
## 1778 12756000
## 1779 22191600
## 1780 145941200
## 1781 551935300
## 1782 14324500
## 1783 23741400
## 1784 171598600
## 1785 404345900
## 1786 13930900
## 1787 16210400
## 1788 131948700
## 1789 554824900
## 1790 18021700
## 1791 21274900
## 1792 228467500
## 1793 384769000
## 1794 11194800
## 1795 17877700
## 1796 144935400
## 1797 495248600
## 1798 17306600
## 1799 15627800
## 1800 165674900
## 1801 396043900
## 1802 16257600
## 1803 13493100
## 1804 113280200
## 1805 495130300
## 1806 22081100
## 1807 32601000
## 1808 161147800
## 1809 440556900
## 1810 12946400
## 1811 28605100
## 1812 133673100
## 1813 387292500
## 1814 8452100
## 1815 13557400
## 1816 93484300
## 1817 548415000
## 1818 8669600
## 1819 11607200
## 1820 100385600
## 1821 562202200
## 1822 19513200
## 1823 13169100
## 1824 150054800
## 1825 418857600
## 1826 32601900
## 1827 13006300
## 1828 154774100
## 1829 397514600
## 1830 19605900
## 1831 14773100
## 1832 153919700
## 1833 302192800
## 1834 11759200
## 1835 12447800
## 1836 117683900
## 1837 408533300
## 1838 14834700
## 1839 16271500
## 1840 134088800
## 1841 487744600
## 1842 15196300
## 1843 19586300
## 1844 111701800
## 1845 409522400
## 1846 11125700
## 1847 16037600
## 1848 95323000
## 1849 414939000
## 1850 8534600
## 1851 14902200
## 1852 93055200
## 1853 264484500
## 1854 7170100
## 1855 11953600
## 1856 61923500
## 1857 349670300
## 1858 7663800
## 1859 14754700
## 1860 72123000
## 1861 314113800
## 1862 11498400
## 1863 13944900
## 1864 81179700
## 1865 329768600
## 1866 15487800
## 1867 17213800
## 1868 95509700
## 1869 273813400
## 1870 7439600
## 1871 9397600
## 1872 71256300
## 1873 280955500
## 1874 8964900
## 1875 16220700
## 1876 67106800
## 1877 306134500
## 1878 9939200
## 1879 20369100
## 1880 78014500
## 1881 294744100
## 1882 14768600
## 1883 20177500
## 1884 90162300
## 1885 463521800
## 1886 16935300
## 1887 26568500
## 1888 148413700
## 1889 351316700
## 1890 11949700
## 1891 19105500
## 1892 96624500
## 1893 290631600
## 1894 10711800
## 1895 15144000
## 1896 97289000
## 1897 302423800
## 1898 15049200
## 1899 16754600
## 1900 108966500
## 1901 292975200
## 1902 12521100
## 1903 15727800
## 1904 103010500
## 1905 429203600
## 1906 18423900
## 1907 19632000
## 1908 139532800
## 1909 392317800
## 1910 15042700
## 1911 20565700
## 1912 157231900
## 1913 360564400
## 1914 14549700
## 1915 20184700
## 1916 125289900
## 1917 308823200
## 1918 13015000
## 1919 21623100
## 1920 92948100
## 1921 224959000
## 1922 13439700
## 1923 12760800
## 1924 79678300
## 1925 74443600
## 1926 3481000
## 1927 5150200
## 1928 28650800
## 1929 230941900
## 1930 11178900
## 1931 11465100
## 1932 79639900
## 1933 287180600
## 1934 8713700
## 1935 11723000
## 1936 79689800
## 1937 334670000
## 1938 15675600
## 1939 11853800
## 1940 80961500
## 1941 272842500
## 1942 19782300
## 1943 9809700
## 1944 78719200
## 1945 260948800
## 1946 14608800
## 1947 13091200
## 1948 91996200
## 1949 296285500
## 1950 10940700
## 1951 16349500
## 1952 107225000
## 1953 300874000
## 1954 13314800
## 1955 13831300
## 1956 80484900
## 1957 234511900
## 1958 7753800
## 1959 10513100
## 1960 61499000
## 1961 260154300
## 1962 7583600
## 1963 12404600
## 1964 83564300
## 1965 260293600
## 1966 8664800
## 1967 11487000
## 1968 78112600
## 1969 222939500
## 1970 7285400
## 1971 13526200
## 1972 59925900
## 1973 273376600
## 1974 8862900
## 1975 14172100
## 1976 97688700
## 1977 323465100
## 1978 9183100
## 1979 11622700
## 1980 78922700
## 1981 214354000
## 1982 7518100
## 1983 9562600
## 1984 80759200
## 1985 200480000
## 1986 10963200
## 1987 11267200
## 1988 113530400
## 1989 211185100
## 1990 8925000
## 1991 7864500
## 1992 58575400
## 1993 158757900
## 1994 5845400
## 1995 7583600
## 1996 47511400
## 1997 67833500
## 1998 1645500
## 1999 3857300
## 2000 16880400
## 2001 77081200
## 2002 6847300
## 2003 3932800
## 2004 23101000
## 2005 171500000
## 2006 6507900
## 2007 7431500
## 2008 58512800
## 2009 241900400
## 2010 6601300
## 2011 7715700
## 2012 43224100
## 2013 151885300
## 2014 7792200
## 2015 5795100
## 2016 46419000
## 2017 186503800
## 2018 7296400
## 2019 7248000
## 2020 50084000
## 2021 295402100
## 2022 9509800
## 2023 9814500
## 2024 61475200
## 2025 322327600
## 2026 11080100
## 2027 12898500
## 2028 58083400
## 2029 188262200
## 2030 7942700
## 2031 9022600
## 2032 72709900
## 2033 168375200
## 2034 6577900
## 2035 7228300
## 2036 70255400
## 2037 136711400
## 2038 6684100
## 2039 8713400
## 2040 49815300
## 2041 154429100
## 2042 9556300
## 2043 6633300
## 2044 52163500
## 2045 199599400
## 2046 7883200
## 2047 8898100
## 2048 65843500
## 2049 255416000
## 2050 10442600
## 2051 10976700
## 2052 80257500
## 2053 457908500
## 2054 11617300
## 2055 11913400
## 2056 96169800
## 2057 261906400
## 2058 8258200
## 2059 10487900
## 2060 79634100
## 2061 229978700
## 2062 6767200
## 2063 10134100
## 2064 89873000
## 2065 272317500
## 2066 5829500
## 2067 9885800
## 2068 68340900
## 2069 352382100
## 2070 7133300
## 2071 16595900
## 2072 222436600
## 2073 190942500
## 2074 5793300
## 2075 21545900
## 2076 117020600
## 2077 173059600
## 2078 7155700
## 2079 9255900
## 2080 92476500
## 2081 154509600
## 2082 8738200
## 2083 9891400
## 2084 61695000
## 2085 215351500
## 2086 8056600
## 2087 15440300
## 2088 64145500
## 2089 148182300
## 2090 17966800
## 2091 14622100
## 2092 49192800
## 2093 162869700
## 2094 39783100
## 2095 9378900
## 2096 62370900
## 2097 139561800
## 2098 19324300
## 2099 10452800
## 2100 88871700
## 2101 149827300
## 2102 14694600
## 2103 13162100
## 2104 86865100
## 2105 202105400
## 2106 13726300
## 2107 13685800
## 2108 75618000
## 2109 187311600
## 2110 10169600
## 2111 14583200
## 2112 75195200
## 2113 171802400
## 2114 12044900
## 2115 14128800
## 2116 86746000
## 2117 178752700
## 2118 9437600
## 2119 9991800
## 2120 52196400
## 2121 212265200
## 2122 10700600
## 2123 14260600
## 2124 83953200
## 2125 168743400
## 2126 8347300
## 2127 10502300
## 2128 58599000
## 2129 204297100
## 2130 8095500
## 2131 11142200
## 2132 75323200
## 2133 152244400
## 2134 4130900
## 2135 8324300
## 2136 47416000
## 2137 169559600
## 2138 7126100
## 2139 11403300
## 2140 75853300
## 2141 171194800
## 2142 7366000
## 2143 12094100
## 2144 54946900
## 2145 230701100
## 2146 6768900
## 2147 10014700
## 2148 49195600
## 2149 187579000
## 2150 9354500
## 2151 12480700
## 2152 69413800
## 2153 196745500
## 2154 7336000
## 2155 10481200
## 2156 70803400
## 2157 201776400
## 2158 10271400
## 2159 12237400
## 2160 122674500
## 2161 208263300
## 2162 9122100
## 2163 12926300
## 2164 105894600
## 2165 157467100
## 2166 7275300
## 2167 11253200
## 2168 83219500
## 2169 176664600
## 2170 11488300
## 2171 10880500
## 2172 93428000
## 2173 192732400
## 2174 10511900
## 2175 11620300
## 2176 80602100
## 2177 181085100
## 2178 9691600
## 2179 13098400
## 2180 80476600
## 2181 185350900
## 2182 11960900
## 2183 15695300
## 2184 69285100
## 2185 176724800
## 2186 11770300
## 2187 13108600
## 2188 89708500
## 2189 252786800
## 2190 15093800
## 2191 14522500
## 2192 92821400
## 2193 174574400
## 2194 13561400
## 2195 12991000
## 2196 66479100
## 2197 211064700
## 2198 15435700
## 2199 13510700
## 2200 95184200
## 2201 211593200
## 2202 13881700
## 2203 11891500
## 2204 84522200
## 2205 192114300
## 2206 11348900
## 2207 10085800
## 2208 93694100
## 2209 150292100
## 2210 8903400
## 2211 7842000
## 2212 82965800
## 2213 199311000
## 2214 9437300
## 2215 9930500
## 2216 67028900
## 2217 196661500
## 2218 11902800
## 2219 9460300
## 2220 62481000
## 2221 199009300
## 2222 10401700
## 2223 10061900
## 2224 70710700
## 2225 125045200
## 2226 8819100
## 2227 8253100
## 2228 58994600
## 2229 173896800
## 2230 8468100
## 2231 9511200
## 2232 81725500
## 2233 166599300
## 2234 8612400
## 2235 8574900
## 2236 71600000
## 2237 160153000
## 2238 7457900
## 2239 7668500
## 2240 50044100
## 2241 161654500
## 2242 7895600
## 2243 8705000
## 2244 73927100
## 2245 154063000
## 2246 6657700
## 2247 12051500
## 2248 63775100
## 2249 123218200
## 2250 8568800
## 2251 6670400
## 2252 47670400
## 2253 125699000
## 2254 8373100
## 2255 6211300
## 2256 49633000
## 2257 142520000
## 2258 8918200
## 2259 7337900
## 2260 92423300
## 2261 147343000
## 2262 7041400
## 2263 6627100
## 2264 96438900
## 2265 203091700
## 2266 11066900
## 2267 9009500
## 2268 99082300
## 2269 159060300
## 2270 5809900
## 2271 7607900
## 2272 81858400
## 2273 164516100
## 2274 5751300
## 2275 6585100
## 2276 47476100
## 2277 134145200
## 2278 5748800
## 2279 7387700
## 2280 65815200
## 2281 113907500
## 2282 5653000
## 2283 5551000
## 2284 56408900
## 2285 132689200
## 2286 7082300
## 2287 6790400
## 2288 55759600
## 2289 97309100
## 2290 6212200
## 2291 6123000
## 2292 44444700
## 2293 113655500
## 2294 6160400
## 2295 6882800
## 2296 63796300
## 2297 103220600
## 2298 9412800
## 2299 9898300
## 2300 72725500
## 2301 148361500
## 2302 7467800
## 2303 20446400
## 2304 67688700
## 2305 124373900
## 2306 7426000
## 2307 21541900
## 2308 61398500
## 2309 116616500
## 2310 8686900
## 2311 8890900
## 2312 62937200
## 2313 117671400
## 2314 7162200
## 2315 7418400
## 2316 60928300
## 2317 234691800
## 2318 8775500
## 2319 7029800
## 2320 59401000
## 2321 236289200
## 2322 16187700
## 2323 5237500
## 2324 86116300
## 2325 135191000
## 2326 23484300
## 2327 6796100
## 2328 168478500
## 2329 120172500
## 2330 9705900
## 2331 4598200
## 2332 68219600
## 2333 113964200
## 2334 7924000
## 2335 5909100
## 2336 76685200
## 2337 114527700
## 2338 9735100
## 2339 7247000
## 2340 79301600
## 2341 124622400
## 2342 8537600
## 2343 8744000
## 2344 87439900
## 2345 99379000
## 2346 6121700
## 2347 4873500
## 2348 63224500
## 2349 152339600
## 2350 7019300
## 2351 6430000
## 2352 54313400
## 2353 99563800
## 2354 5870300
## 2355 4819500
## 2356 66835500
## 2357 118384700
## 2358 8604000
## 2359 5285400
## 2360 59639100
## 2361 132944000
## 2362 9632100
## 2363 6021900
## 2364 68727200
## 2365 116991000
## 2366 8193000
## 2367 7759100
## 2368 67597600
## 2369 101164700
## 2370 6872300
## 2371 5137700
## 2372 63762600
## 2373 152370400
## 2374 5548700
## 2375 7609900
## 2376 71966800
## 2377 148992900
## 2378 8770500
## 2379 5706800
## 2380 49281700
## 2381 111956600
## 2382 9343600
## 2383 5895900
## 2384 54539500
## 2385 91891800
## 2386 8011700
## 2387 6039900
## 2388 61289900
## 2389 114710400
## 2390 6829100
## 2391 6728500
## 2392 46073800
## 2393 93105600
## 2394 8028900
## 2395 5696100
## 2396 51368300
## 2397 97146000
## 2398 7351000
## 2399 4585000
## 2400 47450700
## 2401 101986500
## 2402 5640500
## 2403 5459900
## 2404 58232800
## 2405 74499600
## 2406 3484700
## 2407 3450000
## 2408 37318700
## 2409 159231800
## 2410 6699600
## 2411 6232200
## 2412 44991700
## 2413 161605500
## 2414 5567100
## 2415 6091200
## 2416 42892900
## 2417 121888200
## 2418 4943100
## 2419 5357500
## 2420 45480800
## 2421 114133600
## 2422 5072200
## 2423 5316100
## 2424 46134900
## 2425 113124900
## 2426 10796500
## 2427 6669600
## 2428 57317100
## 2429 114055900
## 2430 9397000
## 2431 5266800
## 2432 48935700
## 2433 141299900
## 2434 7603400
## 2435 7092000
## 2436 56039600
## 2437 137658500
## 2438 5465400
## 2439 7303300
## 2440 42330000
## 2441 158179000
## 2442 8263500
## 2443 7389100
## 2444 59579200
## 2445 232913100
## 2446 5602100
## 2447 6220500
## 2448 49000600
## 2449 169241100
## 2450 4475100
## 2451 6534100
## 2452 50887700
## 2453 172155900
## 2454 6073600
## 2455 6742900
## 2456 61297200
## 2457 131205900
## 2458 5009700
## 2459 5751800
## 2460 65124600
## 2461 140771400
## 2462 6223000
## 2463 5858600
## 2464 50963500
## 2465 134937600
## 2466 5401800
## 2467 7501700
## 2468 69089600
## 2469 128701300
## 2470 5465800
## 2471 6122100
## 2472 105295600
## 2473 142853200
## 2474 7785100
## 2475 7006200
## 2476 86483100
## 2477 106920100
## 2478 5453100
## 2479 6193400
## 2480 58852200
## 2481 180464200
## 2482 5438200
## 2483 8550100
## 2484 115459000
## 2485 158728500
## 2486 9744400
## 2487 8279600
## 2488 71291600
## 2489 176633100
## 2490 7415500
## 2491 5820800
## 2492 56752700
## 2493 121381400
## 2494 6081400
## 2495 4934000
## 2496 54287700
## 2497 147361900
## 2498 7360400
## 2499 6111700
## 2500 57724300
## 2501 109846100
## 2502 8775300
## 2503 6537800
## 2504 65126400
## 2505 141904000
## 2506 6270300
## 2507 4354800
## 2508 62854900
## 2509 108556000
## 2510 7984800
## 2511 5207100
## 2512 66452400
## 2513 103544700
## 2514 6981200
## 2515 4638900
## 2516 54908400
## 2517 92619800
## 2518 7218600
## 2519 5054000
## 2520 65422200
## 2521 124672100
## 2522 7368800
## 2523 4542100
## 2524 49207700
## 2525 115399200
## 2526 6491500
## 2527 6543000
## 2528 52842500
## 2529 143982300
## 2530 8540700
## 2531 6908100
## 2532 73023400
## 2533 85756300
## 2534 6359500
## 2535 6575700
## 2536 46981200
## 2537 111318900
## 2538 5976100
## 2539 5875000
## 2540 43229200
## 2541 120875300
## 2542 8050200
## 2543 8121600
## 2544 67584000
## 2545 86811900
## 2546 4543600
## 2547 5813200
## 2548 45448700
## 2549 121396800
## 2550 6339000
## 2551 7582200
## 2552 67238700
## 2553 98392700
## 2554 5361900
## 2555 13158100
## 2556 64555100
## 2557 150538500
## 2558 5051600
## 2559 13759500
## 2560 52860100
## 2561 183881600
## 2562 6056600
## 2563 6330600
## 2564 47798000
## 2565 218695400
## 2566 7728600
## 2567 5958600
## 2568 52028400
## 2569 218526000
## 2570 5329600
## 2571 5192700
## 2572 66192500
## 2573 131740700
## 2574 19162100
## 2575 6982400
## 2576 106060500
## 2577 109590600
## 2578 19204600
## 2579 7280900
## 2580 215135700
## 2581 108327800
## 2582 11279300
## 2583 5027500
## 2584 80950000
## 2585 90888700
## 2586 8774900
## 2587 5083900
## 2588 70288400
## 2589 95539500
## 2590 6502900
## 2591 3988800
## 2592 73626900
## 2593 117401200
## 2594 7253200
## 2595 6421000
## 2596 67820000
## 2597 105634200
## 2598 5886900
## 2599 5742200
## 2600 54258200
## 2601 98560000
## 2602 6663000
## 2603 5199900
## 2604 46902900
## 2605 98952700
## 2606 6177900
## 2607 4797400
## 2608 49218300
## 2609 105795900
## 2610 7279400
## 2611 4701400
## 2612 53310300
## 2613 85404200
## 2614 4693000
## 2615 4237600
## 2616 59686000
## 2617 96838700
## 2618 5628000
## 2619 5105100
## 2620 46169700
## 2621 75073600
## 2622 4440600
## 2623 3496900
## 2624 35261900
## 2625 88835600
## 2626 5025000
## 2627 3437800
## 2628 33615800
## 2629 111267800
## 2630 5619400
## 2631 4700200
## 2632 61972300
## 2633 109995200
## 2634 5712400
## 2635 4005200
## 2636 38954500
## 2637 76454000
## 2638 4924700
## 2639 3362700
## 2640 46330200
## 2641 131095300
## 2642 6888600
## 2643 5260000
## 2644 42474400
## 2645 107788100
## 2646 5884400
## 2647 4719800
## 2648 38878900
## 2649 103317900
## 2650 5170600
## 2651 4526800
## 2652 41821300
## 2653 85507800
## 2654 5375000
## 2655 8027600
## 2656 39505900
## 2657 104018600
## 2658 6130700
## 2659 7147600
## 2660 69011400
## 2661 101732400
## 2662 4723200
## 2663 4925100
## 2664 54180900
## 2665 81088700
## 2666 4791000
## 2667 4699400
## 2668 43980300
## 2669 75999700
## 2670 3613800
## 2671 3990400
## 2672 41079000
## 2673 112295400
## 2674 3997700
## 2675 4012600
## 2676 45495600
## 2677 113425200
## 2678 4620700
## 2679 3556400
## 2680 55808000
## 2681 77834400
## 2682 5263800
## 2683 3930400
## 2684 49592800
## 2685 117257000
## 2686 6245800
## 2687 5209100
## 2688 62608500
## 2689 91062300
## 2690 6512700
## 2691 3623100
## 2692 40771300
## 2693 73488800
## 2694 4140200
## 2695 3304600
## 2696 34120000
## 2697 93657200
## 2698 4671500
## 2699 3009500
## 2700 44999700
## 2701 78761900
## 2702 7037600
## 2703 5333300
## 2704 53737100
## 2705 202771800
## 2706 6776200
## 2707 4407100
## 2708 49900300
## 2709 122783500
## 2710 7023100
## 2711 5088100
## 2712 46256000
## 2713 87240300
## 2714 6006900
## 2715 3820000
## 2716 54303500
## 2717 80502800
## 2718 3572000
## 2719 3966100
## 2720 42806800
## 2721 106617700
## 2722 4446800
## 2723 4814000
## 2724 44716600
## 2725 188505800
## 2726 13114300
## 2727 5189900
## 2728 50055800
## 2729 202643000
## 2730 7872700
## 2731 8999700
## 2732 42428800
## 2733 150395700
## 2734 6769500
## 2735 6591500
## 2736 68016500
## 2737 109428900
## 2738 4209300
## 2739 4248600
## 2740 28878700
## 2741 89188400
## 2742 8264900
## 2743 6105100
## 2744 61376700
## 2745 148390900
## 2746 5685300
## 2747 5428600
## 2748 60599900
## 2749 137720100
## 2750 5075100
## 2751 5074000
## 2752 56302900
## 2753 111309800
## 2754 4256800
## 2755 4114400
## 2756 50158900
## 2757 84361200
## 2758 3508000
## 2759 3692300
## 2760 44358000
## 2761 86346400
## 2762 4393900
## 2763 4214000
## 2764 39050300
## 2765 134896300
## 2766 8539200
## 2767 6306800
## 2768 63533400
## 2769 131177900
## 2770 6645100
## 2771 5647400
## 2772 75958100
## 2773 138327000
## 2774 5039400
## 2775 5221000
## 2776 51219700
## 2777 105783300
## 2778 7028500
## 2779 4305100
## 2780 60804900
## 2781 151271400
## 2782 6963700
## 2783 5485000
## 2784 48795300
## 2785 116417000
## 2786 7445100
## 2787 9784800
## 2788 38472700
## 2789 109552800
## 2790 9674300
## 2791 8639800
## 2792 60521300
## 2793 73318000
## 2794 4694000
## 2795 5496600
## 2796 39520000
## 2797 72006200
## 2798 5591400
## 2799 6669200
## 2800 29145800
## 2801 87005100
## 2802 4720000
## 2803 6097400
## 2804 37749000
## 2805 93877700
## 2806 5556800
## 2807 6541200
## 2808 45365500
## 2809 93389100
## 2810 6242100
## 2811 12246500
## 2812 65620100
## 2813 107856700
## 2814 7038400
## 2815 17749900
## 2816 56500900
## 2817 235557700
## 2818 6017400
## 2819 6459800
## 2820 48143200
## 2821 285259800
## 2822 7777600
## 2823 8117600
## 2824 54604700
## 2825 298431700
## 2826 7761200
## 2827 7368600
## 2828 61672700
## 2829 197848000
## 2830 16518500
## 2831 4690400
## 2832 61600000
## 2833 105196700
## 2834 58305800
## 2835 4803200
## 2836 281761000
## 2837 121084600
## 2838 32271200
## 2839 5963000
## 2840 124149700
## 2841 189137900
## 2842 20304200
## 2843 6457000
## 2844 69685800
## 2845 204596700
## 2846 16887700
## 2847 5154800
## 2848 73542400
## 2849 142567600
## 2850 12821800
## 2851 5064000
## 2852 65225500
## 2853 179381300
## 2854 13312200
## 2855 6962900
## 2856 73371800
## 2857 169745800
## 2858 11280000
## 2859 6428200
## 2860 62428900
## 2861 130635400
## 2862 9478500
## 2863 4778100
## 2864 50294800
## 2865 121882600
## 2866 7617500
## 2867 4682800
## 2868 63898400
## 2869 96200300
## 2870 9086800
## 2871 3709100
## 2872 52681700
## 2873 73774400
## 2874 13226000
## 2875 3667000
## 2876 38908500
## 2877 132213900
## 2878 8624200
## 2879 5319500
## 2880 57518000
## 2881 100298800
## 2882 10529300
## 2883 4478200
## 2884 65881100
## 2885 110967500
## 2886 7434200
## 2887 4656700
## 2888 49693400
## 2889 90932800
## 2890 7210100
## 2891 3786600
## 2892 55352400
## 2893 85810200
## 2894 7376800
## 2895 3346000
## 2896 53037600
## 2897 121301600
## 2898 9018300
## 2899 4414700
## 2900 54129500
## 2901 99128400
## 2902 7748000
## 2903 3847700
## 2904 75648900
## 2905 93580200
## 2906 5213500
## 2907 3110700
## 2908 59431200
## 2909 135581600
## 2910 5998200
## 2911 4352200
## 2912 51967700
## 2913 101666600
## 2914 6652600
## 2915 4027400
## 2916 42647100
## 2917 118724200
## 2918 6878100
## 2919 5114000
## 2920 41832700
## 2921 79609600
## 2922 7319700
## 2923 3222400
## 2924 37341400
## 2925 71613500
## 2926 5071200
## 2927 2933300
## 2928 32033500
## 2929 73814300
## 2930 4422600
## 2931 2779500
## 2932 29357900
## 2933 106214500
## 2934 10119500
## 2935 3463000
## 2936 44172000
## 2937 116440800
## 2938 9657600
## 2939 4657900
## 2940 49904200
## 2941 178815000
## 2942 11798000
## 2943 3338800
## 2944 36308600
## 2945 112179900
## 2946 16523500
## 2947 2868000
## 2948 43095200
## 2949 206721200
## 2950 14827400
## 2951 5046000
## 2952 58810700
## 2953 178689700
## 2954 7837000
## 2955 3284500
## 2956 38082700
## 2957 172599700
## 2958 8002800
## 2959 3059300
## 2960 37402200
## 2961 171195500
## 2962 12632900
## 2963 3575200
## 2964 44713300
## 2965 122417400
## 2966 11343600
## 2967 3349000
## 2968 45940200
## 2969 107443700
## 2970 8046700
## 2971 3452800
## 2972 43744200
## 2973 123947600
## 2974 10022900
## 2975 3841100
## 2976 34651200
## 2977 104864900
## 2978 7428800
## 2979 4577800
## 2980 49473200
## 2981 88246200
## 2982 10261300
## 2983 5639800
## 2984 55737800
## 2985 97209700
## 2986 8476500
## 2987 5297300
## 2988 43691200
## 2989 152192600
## 2990 9605400
## 2991 7089400
## 2992 94118000
## 2993 152976600
## 2994 9473600
## 2995 5161600
## 2996 40129100
## 2997 87378900
## 2998 8257500
## 2999 3775600
## 3000 36321000
## 3001 86381400
## 3002 9546100
## 3003 4160800
## 3004 28362700
## 3005 125222300
## 3006 5128800
## 3007 1723800
## 3008 11083900
## 3009 161141400
## 3010 8763900
## 3011 3408400
## 3012 25384000
## 3013 111301400
## 3014 8400600
## 3015 2860200
## 3016 29716200
## 3017 103021100
## 3018 6913200
## 3019 2942100
## 3020 42006200
## 3021 88102700
## 3022 4523000
## 3023 2448700
## 3024 31929700
## 3025 123432400
## 3026 7599900
## 3027 3927000
## 3028 38409100
## 3029 150476200
## 3030 8851900
## 3031 6031900
## 3032 49749600
## 3033 138040000
## 3034 7178800
## 3035 7987100
## 3036 58182400
## 3037 119282800
## 3038 11030200
## 3039 12876600
## 3040 50559700
## 3041 111902700
## 3042 9830500
## 3043 9483900
## 3044 51197400
## 3045 115557400
## 3046 8779400
## 3047 14479800
## 3048 68754700
## 3049 148614900
## 3050 9096300
## 3051 9742900
## 3052 65912100
## 3053 151473000
## 3054 10723200
## 3055 13041800
## 3056 51863500
## 3057 108223500
## 3058 9774900
## 3059 8511900
## 3060 63228100
## 3061 148516900
## 3062 15376500
## 3063 10909600
## 3064 79913200
## 3065 182501900
## 3066 8892600
## 3067 8665700
## 3068 46575700
## 3069 153038200
## 3070 9074700
## 3071 6525700
## 3072 54849500
## 3073 152038600
## 3074 9970600
## 3075 12662600
## 3076 73086700
## 3077 220441900
## 3078 11568900
## 3079 13651700
## 3080 102004600
## 3081 266424900
## 3082 12023900
## 3083 8872800
## 3084 63373000
## 3085 466777500
## 3086 9559000
## 3087 8743600
## 3088 66639900
## 3089 430642100
## 3090 14765300
## 3091 7958400
## 3092 63949500
## 3093 293375600
## 3094 27293100
## 3095 6482300
## 3096 117513700
## 3097 311488100
## 3098 29471300
## 3099 8311900
## 3100 193888500
## 3101 187469100
## 3102 37774400
## 3103 4518400
## 3104 85931100
## 3105 174585600
## 3106 23079700
## 3107 8223000
## 3108 54413700
## 3109 153832000
## 3110 12405900
## 3111 6020500
## 3112 61397900
## 3113 189413000
## 3114 12784000
## 3115 6780600
## 3116 77850000
## 3117 212576700
## 3118 11024800
## 3119 6335600
## 3120 80960100
## 3121 119567700
## 3122 9890200
## 3123 5408700
## 3124 52820600
## 3125 158221700
## 3126 9223000
## 3127 5660200
## 3128 59195800
## 3129 92590400
## 3130 6233200
## 3131 5369000
## 3132 48591300
## 3133 137586400
## 3134 8343500
## 3135 4838000
## 3136 65993700
## 3137 163867200
## 3138 8073500
## 3139 4576400
## 3140 81117200
## 3141 135934400
## 3142 8932700
## 3143 7336100
## 3144 51935600
## 3145 109099200
## 3146 8944800
## 3147 4074500
## 3148 45882900
## 3149 105706300
## 3150 9800100
## 3151 4691200
## 3152 42856500
## 3153 103867400
## 3154 7115600
## 3155 5125300
## 3156 44451800
## 3157 97640900
## 3158 6807300
## 3159 4305100
## 3160 36707100
## 3161 143773700
## 3162 7068200
## 3163 5766600
## 3164 52266200
## 3165 115141600
## 3166 7389900
## 3167 4670500
## 3168 43165900
## 3169 166281500
## 3170 9533400
## 3171 6643100
## 3172 48735300
## 3173 126865200
## 3174 5721600
## 3175 4113800
## 3176 40370600
## 3177 137523400
## 3178 13296500
## 3179 4492500
## 3180 43805400
## 3181 141636600
## 3182 12097500
## 3183 8746200
## 3184 93123900
## 3185 93013200
## 3186 6440400
## 3187 6201800
## 3188 48442100
## 3189 91510300
## 3190 7509700
## 3191 6391300
## 3192 42890600
## 3193 224905100
## 3194 6769300
## 3195 7853700
## 3196 56001800
## 3197 107472400
## 3198 5605900
## 3199 4790600
## 3200 39414500
## 3201 230064800
## 3202 6070800
## 3203 6376900
## 3204 50271600
## 3205 149054500
## 3206 5625700
## 3207 11352100
## 3208 44891400
## 3209 101425100
## 3210 7240800
## 3211 8498200
## 3212 35349700
## 3213 104080900
## 3214 6150800
## 3215 5527400
## 3216 31700200
## 3217 123375700
## 3218 6329200
## 3219 9342600
## 3220 37512000
## 3221 111727000
## 3222 4132500
## 3223 6888600
## 3224 36723500
## 3225 112739200
## 3226 4358800
## 3227 6668000
## 3228 50385700
## 3229 85527400
## 3230 5021300
## 3231 3567600
## 3232 43845200
## 3233 139861400
## 3234 8905000
## 3235 9624200
## 3236 81332100
## 3237 114104900
## 3238 5383400
## 3239 8039600
## 3240 37718200
## 3241 150607800
## 3242 4213100
## 3243 11043800
## 3244 42026600
## 3245 149445100
## 3246 4696400
## 3247 13179500
## 3248 33987700
## 3249 135571100
## 3250 16209600
## 3251 7891200
## 3252 73168700
## 3253 160218800
## 3254 6565700
## 3255 5412500
## 3256 55595500
## 3257 135186100
## 3258 4626900
## 3259 6232200
## 3260 33336000
## 3261 131827500
## 3262 6192700
## 3263 3970500
## 3264 34954800
## 3265 107664900
## 3266 4600600
## 3267 6084200
## 3268 63760000
## 3269 150786300
## 3270 8785800
## 3271 4221100
## 3272 74768100
## 3273 171126900
## 3274 5816500
## 3275 3817200
## 3276 34331200
## 3277 111754300
## 3278 7950300
## 3279 4135600
## 3280 47366800
## 3281 157125500
## 3282 5945400
## 3283 5181200
## 3284 58318800
## 3285 143247300
## 3286 12689100
## 3287 3909500
## 3288 63713800
## 3289 83545700
## 3290 6011100
## 3291 4128600
## 3292 54752500
## 3293 83256600
## 3294 5445300
## 3295 4722400
## 3296 37068800
## 3297 76552700
## 3298 4785500
## 3299 7853900
## 3300 41374600
## 3301 101019100
## 3302 7900300
## 3303 6830900
## 3304 68941200
## 3305 94196200
## 3306 7829600
## 3307 13574200
## 3308 52745400
## 3309 187636400
## 3310 8396800
## 3311 24562600
## 3312 88703100
## 3313 141731100
## 3314 6022000
## 3315 7817100
## 3316 64970300
## 3317 184581600
## 3318 4311700
## 3319 5977000
## 3320 52199500
## 3321 245597800
## 3322 7374400
## 3323 4800800
## 3324 55343100
## 3325 198356200
## 3326 15165800
## 3327 6585900
## 3328 84847600
## 3329 199238900
## 3330 18975200
## 3331 4194300
## 3332 126766600
## 3333 119767200
## 3334 9318300
## 3335 8770300
## 3336 63649300
## 3337 177335900
## 3338 8639000
## 3339 7718100
## 3340 68730900
## 3341 189600600
## 3342 9235300
## 3343 6837700
## 3344 64557900
## 3345 139710200
## 3346 6314200
## 3347 6140700
## 3348 52665200
## 3349 135615900
## 3350 6113500
## 3351 4888900
## 3352 63214800
## 3353 113585500
## 3354 5654600
## 3355 3729500
## 3356 43989500
## 3357 180954900
## 3358 12667800
## 3359 12198000
## 3360 82085600
## 3361 220775800
## 3362 9458100
## 3363 9198600
## 3364 66833800
## 3365 321465200
## 3366 10189000
## 3367 10037600
## 3368 128613000
## 3369 419004600
## 3370 11927600
## 3371 10216000
## 3372 173718100
## 3373 246076600
## 3374 6806100
## 3375 8286800
## 3376 86653300
## 3377 212226700
## 3378 6044100
## 3379 6670000
## 3380 63789400
## 3381 163594900
## 3382 5904500
## 3383 7732400
## 3384 47146800
## 3385 149928100
## 3386 5940200
## 3387 6676400
## 3388 45188800
## 3389 189840700
## 3390 5277800
## 3391 8262800
## 3392 63334000
## 3393 190708700
## 3394 5642200
## 3395 5608400
## 3396 46053300
## 3397 195669600
## 3398 5256900
## 3399 5672100
## 3400 52690600
## 3401 256431700
## 3402 6463300
## 3403 6917100
## 3404 61746700
## 3405 320728800
## 3406 8594400
## 3407 9863400
## 3408 87991100
## 3409 305972800
## 3410 7966900
## 3411 19454100
## 3412 117596300
## 3413 188559700
## 3414 4535900
## 3415 8723600
## 3416 73711700
## 3417 262001600
## 3418 6913400
## 3419 6057300
## 3420 98373600
## 3421 212663500
## 3422 6964600
## 3423 6977200
## 3424 176684100
## 3425 166570600
## 3426 4747700
## 3427 5639200
## 3428 136433600
## 3429 203903700
## 3430 3954800
## 3431 5811200
## 3432 67496900
## 3433 219118200
## 3434 3659500
## 3435 5353500
## 3436 76152400
## 3437 172137000
## 3438 4764700
## 3439 5100500
## 3440 65718800
## 3441 162526700
## 3442 5276900
## 3443 7328700
## 3444 67837000
## 3445 189576100
## 3446 5497700
## 3447 7869900
## 3448 89832200
## 3449 221735500
## 3450 6566400
## 3451 7292500
## 3452 80456200
## 3453 250192600
## 3454 11484400
## 3455 5390200
## 3456 87355000
## 3457 213657500
## 3458 7369200
## 3459 5478300
## 3460 87794000
## 3461 194089000
## 3462 6061800
## 3463 5175000
## 3464 78930900
## 3465 136439800
## 3466 4204600
## 3467 3576600
## 3468 68057700
## 3469 150740100
## 3470 3923000
## 3471 4096000
## 3472 50972400
## 3473 146268500
## 3474 4541000
## 3475 8551100
## 3476 81641500
## 3477 195919500
## 3478 3964300
## 3479 4595600
## 3480 48698000
## 3481 218213800
## 3482 3479000
## 3483 3969300
## 3484 47995500
## 3485 196155400
## 3486 3836000
## 3487 5767200
## 3488 52075600
## 3489 194122600
## 3490 5327700
## 3491 5989200
## 3492 54625300
## 3493 179315500
## 3494 6207200
## 3495 4456000
## 3496 55985400
## 3497 192114300
## 3498 5455100
## 3499 4073300
## 3500 61466200
## 3501 178569300
## 3502 7771100
## 3503 3801300
## 3504 85243400
## 3505 137485600
## 3506 5769700
## 3507 4507100
## 3508 156256700
## 3509 146237000
## 3510 5612200
## 3511 3537700
## 3512 73784800
## 3513 283336200
## 3514 12866300
## 3515 7030400
## 3516 119882100
## 3517 184863000
## 3518 9740700
## 3519 7233400
## 3520 81050500
## 3521 255724000
## 3522 8529800
## 3523 7053500
## 3524 92239400
## 3525 173460700
## 3526 4477100
## 3527 3886400
## 3528 62485100
## 3529 153808900
## 3530 5219300
## 3531 5139300
## 3532 73592000
## 3533 163639000
## 3534 4941000
## 3535 6282800
## 3536 79965300
## 3537 184536100
## 3538 6775000
## 3539 5357700
## 3540 50758100
## 3541 108330600
## 3542 4065100
## 3543 8695400
## 3544 53806100
## 3545 140719600
## 3546 4783600
## 3547 6693700
## 3548 49854200
## 3549 297731000
## 3550 7091100
## 3551 7982300
## 3552 61928700
## 3553 203011900
## 3554 5257000
## 3555 6259300
## 3556 72808100
## 3557 206216500
## 3558 6047700
## 3559 9752800
## 3560 56934700
## 3561 259964600
## 3562 6227900
## 3563 15708200
## 3564 65064800
## 3565 256119500
## 3566 5030900
## 3567 9134700
## 3568 38181800
## 3569 268737700
## 3570 6785000
## 3571 8139300
## 3572 45530700
## 3573 296417800
## 3574 5011700
## 3575 6583700
## 3576 73297300
## 3577 161329700
## 3578 15003400
## 3579 4311400
## 3580 73016400
## 3581 133347200
## 3582 42421100
## 3583 4545700
## 3584 108520100
## 3585 105137900
## 3586 11137800
## 3587 4005200
## 3588 67249900
## 3589 146192900
## 3590 7796100
## 3591 4920700
## 3592 60672100
## 3593 129996300
## 3594 5472300
## 3595 5010600
## 3596 69704800
## 3597 160951700
## 3598 6175800
## 3599 5371000
## 3600 69446200
## 3601 112052500
## 3602 7077500
## 3603 4304100
## 3604 83534800
## 3605 107013900
## 3606 5443700
## 3607 3731300
## 3608 55044600
## 3609 104413400
## 3610 5953800
## 3611 3618100
## 3612 56877700
## 3613 105093800
## 3614 9270800
## 3615 7653500
## 3616 78531900
## 3617 72274300
## 3618 4282300
## 3619 4858900
## 3620 64922100
## 3621 111224400
## 3622 5065200
## 3623 6663800
## 3624 55982100
## 3625 75782000
## 3626 5085800
## 3627 3758300
## 3628 57096500
## 3629 112980000
## 3630 5706900
## 3631 4163400
## 3632 87257700
## 3633 155013600
## 3634 5541700
## 3635 4462600
## 3636 76746900
## 3637 133730100
## 3638 4367900
## 3639 4425700
## 3640 70240500
## 3641 88717300
## 3642 3976600
## 3643 3883800
## 3644 45263500
## 3645 79607500
## 3646 4024700
## 3647 2619700
## 3648 40909700
## 3649 105660100
## 3650 5044700
## 3651 3795400
## 3652 52912600
## 3653 84924000
## 3654 7901500
## 3655 5392800
## 3656 46818900
## 3657 106676500
## 3658 5582500
## 3659 7879300
## 3660 54064600
## 3661 96057500
## 3662 4170100
## 3663 7864500
## 3664 49560100
## 3665 103510400
## 3666 3861300
## 3667 5994700
## 3668 51643000
## 3669 150641400
## 3670 5369700
## 3671 5546000
## 3672 66522500
## 3673 149216900
## 3674 5344500
## 3675 5203500
## 3676 47404800
## 3677 116626300
## 3678 4694500
## 3679 3567200
## 3680 49105300
## 3681 137097800
## 3682 5080000
## 3683 4642100
## 3684 60939400
## 3685 95822300
## 3686 3426000
## 3687 2471900
## 3688 45453100
## 3689 105196700
## 3690 4225600
## 3691 3908100
## 3692 66074600
## 3693 174259400
## 3694 7138300
## 3695 6480700
## 3696 65235900
## 3697 103856900
## 3698 5407400
## 3699 3380900
## 3700 48837100
## 3701 130197200
## 3702 6581200
## 3703 5099700
## 3704 64189100
## 3705 85639400
## 3706 3883000
## 3707 3432500
## 3708 51928700
## 3709 131637800
## 3710 5828500
## 3711 4821600
## 3712 65512400
## 3713 109643800
## 3714 4958000
## 3715 4879300
## 3716 46028900
## 3717 96885600
## 3718 5043600
## 3719 3963300
## 3720 58284300
## 3721 97195000
## 3722 5077400
## 3723 4499700
## 3724 114680400
## 3725 102037600
## 3726 4319400
## 3727 4449500
## 3728 87160400
## 3729 107342200
## 3730 4903600
## 3731 4823600
## 3732 56201900
## 3733 163025800
## 3734 5827000
## 3735 3953700
## 3736 44548300
## 3737 158619300
## 3738 7259600
## 3739 11325400
## 3740 70341600
## 3741 164669400
## 3742 6449400
## 3743 8840000
## 3744 49838700
## 3745 167018600
## 3746 7542000
## 3747 8966000
## 3748 52675700
## 3749 146322400
## 3750 6612400
## 3751 5093100
## 3752 94299400
## 3753 196529200
## 3754 7065600
## 3755 4652100
## 3756 46201800
## 3757 162372000
## 3758 10590600
## 3759 6738900
## 3760 51948800
## 3761 120708700
## 3762 6446300
## 3763 6238000
## 3764 43603300
## 3765 258760600
## 3766 8494200
## 3767 7336700
## 3768 56041200
## 3769 117411000
## 3770 7287500
## 3771 4360600
## 3772 44318900
## 3773 168347900
## 3774 7606000
## 3775 6512400
## 3776 61262700
## 3777 112035700
## 3778 8683400
## 3779 4466600
## 3780 62672300
## 3781 108825500
## 3782 5346500
## 3783 3895400
## 3784 98143400
## 3785 125491800
## 3786 5620000
## 3787 7040400
## 3788 78152900
## 3789 167717200
## 3790 6060800
## 3791 5545200
## 3792 50489700
## 3793 102099900
## 3794 4622000
## 3795 4809400
## 3796 50096100
## 3797 164600800
## 3798 6918400
## 3799 5739800
## 3800 41327800
## 3801 106938300
## 3802 4486400
## 3803 5272200
## 3804 27587800
## 3805 139636000
## 3806 5280800
## 3807 7535300
## 3808 50141500
## 3809 157523100
## 3810 5632800
## 3811 6134000
## 3812 75336500
## 3813 108824100
## 3814 4024100
## 3815 13317800
## 3816 51949100
## 3817 230548500
## 3818 10135500
## 3819 29760600
## 3820 68954800
## 3821 273252700
## 3822 6331300
## 3823 14249500
## 3824 48330500
## 3825 308196000
## 3826 7525000
## 3827 9210100
## 3828 66150900
## 3829 180406100
## 3830 5790400
## 3831 7076500
## 3832 56283600
## 3833 137865000
## 3834 13482500
## 3835 5862800
## 3836 50032400
## 3837 93194500
## 3838 16318400
## 3839 4529100
## 3840 25837900
## 3841 98115500
## 3842 6530900
## 3843 6340400
## 3844 50912400
## 3845 98232400
## 3846 4689600
## 3847 5044600
## 3848 69304200
## 3849 99750700
## 3850 5721800
## 3851 4500500
## 3852 64805500
## 3853 137762800
## 3854 4684400
## 3855 4384900
## 3856 80730300
## 3857 107627800
## 3858 4998500
## 3859 4573600
## 3860 114193200
## 3861 105972300
## 3862 5239900
## 3863 6197200
## 3864 61912100
## 3865 108482500
## 3866 4260000
## 3867 4010000
## 3868 54402100
## 3869 127087100
## 3870 6112100
## 3871 6786200
## 3872 110255300
## 3873 160622000
## 3874 7395900
## 3875 7168300
## 3876 93599300
## 3877 90313300
## 3878 5212200
## 3879 3544600
## 3880 110953700
## 3881 70439600
## 3882 5706000
## 3883 4218300
## 3884 71670800
## 3885 95886000
## 3886 3978600
## 3887 4491000
## 3888 58538600
## 3889 96056800
## 3890 5440300
## 3891 5012600
## 3892 52277300
## 3893 90321000
## 3894 5691700
## 3895 4540100
## 3896 62073100
## 3897 198961700
## 3898 7160600
## 3899 6811300
## 3900 64962200
## 3901 100901500
## 3902 9648600
## 3903 6983800
## 3904 51794600
## 3905 164412500
## 3906 6571400
## 3907 6639500
## 3908 65339200
## 3909 119862400
## 3910 4524900
## 3911 4903200
## 3912 58299700
## 3913 123622800
## 3914 6225300
## 3915 5199300
## 3916 59514000
## 3917 96210800
## 3918 4464800
## 3919 4612100
## 3920 52423200
## 3921 98268800
## 3922 6142500
## 3923 4389500
## 3924 53350500
## 3925 129861900
## 3926 6465300
## 3927 4341300
## 3928 69742500
## 3929 103431300
## 3930 10042500
## 3931 4810600
## 3932 56825900
## 3933 59396400
## 3934 4271600
## 3935 2632000
## 3936 21356500
## 3937 111446300
## 3938 9695000
## 3939 5740800
## 3940 56603600
## 3941 125464500
## 3942 6762200
## 3943 14288100
## 3944 75282100
## 3945 115437700
## 3946 5770100
## 3947 7536300
## 3948 74123500
## 3949 115709300
## 3950 5537600
## 3951 5114800
## 3952 91759200
## 3953 85523200
## 3954 4907500
## 3955 5282000
## 3956 52622000
## 3957 112120400
## 3958 5654200
## 3959 4203200
## 3960 36264200
## 3961 97863500
## 3962 5077100
## 3963 6107100
## 3964 57860500
## 3965 80483900
## 3966 3726900
## 3967 3526900
## 3968 41666800
## 3969 73537800
## 3970 4555500
## 3971 3751700
## 3972 47148300
## 3973 65627800
## 3974 3565500
## 3975 3422100
## 3976 37625800
## 3977 109953900
## 3978 4202500
## 3979 4814800
## 3980 47943900
## 3981 87752000
## 3982 3685300
## 3983 3298800
## 3984 64070500
## 3985 104328000
## 3986 5810500
## 3987 4351600
## 3988 69634200
## 3989 80507700
## 3990 4121500
## 3991 3205600
## 3992 57680200
## 3993 96732300
## 3994 4507300
## 3995 6197200
## 3996 87456500
## 3997 96402600
## 3998 8735300
## 3999 3961300
## 4000 52811000
## 4001 64088500
## 4002 5111000
## 4003 3773000
## 4004 38153000
## 4005 66480400
## 4006 2578100
## 4007 2424000
## 4008 42252300
## 4009 55789300
## 4010 3358200
## 4011 2229900
## 4012 24902500
## 4013 62454000
## 4014 2249400
## 4015 2425200
## 4016 21652800
## 4017 43981000
## 4018 1975000
## 4019 2137500
## 4020 23042200
## 4021 40784800
## 4022 3120100
## 4023 2046000
## 4024 19502500
## 4025 39373600
## 4026 1961200
## 4027 1986300
## 4028 20786100
## 4029 48377000
## 4030 3451900
## 4031 3090000
## 4032 24752000
## 4033 111284600
## 4034 5331400
## 4035 4748100
## 4036 53443800
## 4037 77270200
## 4038 5031800
## 4039 3662600
## 4040 54405600
## 4041 63879900
## 4042 3418800
## 4043 5083500
## 4044 58998700
## 4045 75107200
## 4046 3179700
## 4047 4131000
## 4048 88026300
## 4049 77982800
## 4050 5221700
## 4051 4218100
## 4052 73762000
## 4053 112140000
## 4054 3375900
## 4055 3170100
## 4056 57573600
## 4057 111027000
## 4058 2814200
## 4059 2889300
## 4060 50298900
## 4061 75647600
## 4062 2679100
## 4063 3277500
## 4064 52631100
## 4065 74195100
## 4066 3367000
## 4067 2677900
## 4068 67077600
## 4069 77210000
## 4070 3662800
## 4071 4748900
## 4072 62688400
## 4073 470249500
## 4074 3896200
## 4075 7261000
## 4076 53322700
## 4077 283903200
## 4078 3882400
## 4079 6837700
## 4080 50005900
## 4081 191197300
## 4082 5709900
## 4083 11012600
## 4084 58613600
## 4085 188600300
## 4086 6806200
## 4087 17875500
## 4088 58080300
## 4089 143670800
## 4090 5600300
## 4091 9232700
## 4092 52047800
## 4093 136717000
## 4094 4651000
## 4095 7320800
## 4096 42436600
## 4097 126718900
## 4098 3762200
## 4099 4091400
## 4100 74628800
## 4101 71256500
## 4102 14594400
## 4103 4053400
## 4104 146938600
## 4105 148014300
## 4106 19908200
## 4107 8493800
## 4108 141249400
## 4109 94311700
## 4110 6718100
## 4111 5630800
## 4112 65029000
## 4113 106658300
## 4114 5085900
## 4115 5511000
## 4116 62810700
## 4117 64738800
## 4118 4547500
## 4119 3534500
## 4120 45824000
## 4121 98449400
## 4122 3678900
## 4123 3001300
## 4124 60340100
## 4125 80460100
## 4126 4347800
## 4127 3113200
## 4128 40412200
## 4129 121255400
## 4130 5254700
## 4131 3612500
## 4132 68980900
## 4133 95260200
## 4134 7794900
## 4135 3402400
## 4136 34904200
## 4137 120686300
## 4138 8312700
## 4139 3698700
## 4140 52905100
## 4141 232137500
## 4142 5331400
## 4143 4686200
## 4144 76672400
## 4145 91893200
## 4146 4487900
## 4147 5199100
## 4148 83939700
## 4149 77604100
## 4150 4061300
## 4151 4271800
## 4152 56766200
## 4153 71043700
## 4154 3890900
## 4155 4199500
## 4156 44116500
## 4157 120289400
## 4158 4628200
## 4159 3380500
## 4160 70817900
## 4161 132645800
## 4162 3425500
## 4163 2968600
## 4164 57207300
## 4165 204014300
## 4166 4178600
## 4167 6459800
## 4168 68667800
## 4169 218138900
## 4170 5637100
## 4171 7307000
## 4172 60889000
## 4173 167963600
## 4174 5482000
## 4175 5800700
## 4176 60234100
## 4177 124975200
## 4178 4656500
## 4179 5443700
## 4180 64494200
## 4181 95004700
## 4182 4191400
## 4183 3879200
## 4184 53006300
## 4185 100768500
## 4186 6783200
## 4187 4580000
## 4188 51379900
## 4189 114034200
## 4190 5847100
## 4191 6671200
## 4192 60055000
## 4193 150647700
## 4194 5185700
## 4195 4068500
## 4196 48658200
## 4197 125197100
## 4198 4138200
## 4199 3905000
## 4200 68271500
## 4201 113316700
## 4202 4924300
## 4203 6044500
## 4204 70437200
## 4205 136530800
## 4206 5932900
## 4207 6951300
## 4208 64980400
## 4209 89079200
## 4210 4219000
## 4211 4586800
## 4212 50549800
## 4213 113326500
## 4214 7108900
## 4215 4318100
## 4216 39789100
## 4217 126884800
## 4218 5998400
## 4219 6279500
## 4220 66549500
## 4221 117770100
## 4222 4609900
## 4223 6086600
## 4224 49905800
## 4225 108989300
## 4226 4022000
## 4227 5653200
## 4228 54473400
## 4229 180270300
## 4230 4934500
## 4231 8041200
## 4232 76067300
## 4233 290502800
## 4234 5208100
## 4235 7625300
## 4236 100725400
## 4237 164855600
## 4238 6471400
## 4239 5820200
## 4240 62497000
## 4241 188303500
## 4242 7442700
## 4243 6621800
## 4244 85486700
## 4245 102350500
## 4246 4055100
## 4247 6064400
## 4248 46878100
## 4249 81480700
## 4250 3611400
## 4251 3787800
## 4252 30895600
## 4253 93249100
## 4254 4721300
## 4255 3645900
## 4256 43969000
## 4257 101178000
## 4258 6283200
## 4259 4213000
## 4260 38696700
## 4261 112227500
## 4262 4293800
## 4263 5738200
## 4264 57029800
## 4265 77338800
## 4266 3400800
## 4267 4453300
## 4268 48973200
## 4269 88225200
## 4270 4884600
## 4271 3221600
## 4272 40763500
## 4273 82351500
## 4274 6859300
## 4275 2855200
## 4276 41999300
## 4277 68504800
## 4278 4826500
## 4279 4073900
## 4280 63233700
## 4281 104665400
## 4282 5684100
## 4283 5245900
## 4284 63114200
## 4285 115021200
## 4286 4186400
## 4287 4124300
## 4288 35433700
## 4289 120682800
## 4290 5569200
## 4291 12140200
## 4292 73651100
## 4293 100634800
## 4294 5430700
## 4295 5356500
## 4296 65581400
## 4297 93361800
## 4298 4564000
## 4299 5081900
## 4300 46134700
## 4301 94383800
## 4302 3726400
## 4303 3817800
## 4304 39887600
## 4305 99736700
## 4306 3297100
## 4307 3730300
## 4308 34286300
## 4309 106409800
## 4310 5334500
## 4311 4186700
## 4312 36920400
## 4313 86555000
## 4314 4216300
## 4315 4154200
## 4316 38144700
## 4317 75450200
## 4318 3588200
## 4319 10953400
## 4320 55239900
## 4321 113401400
## 4322 4272400
## 4323 28192500
## 4324 65080400
## 4325 152474700
## 4326 4616500
## 4327 10117300
## 4328 58045100
## 4329 104844600
## 4330 2646000
## 4331 5388200
## 4332 38892400
## 4333 175166600
## 4334 4067500
## 4335 6142900
## 4336 61608600
## 4337 188452600
## 4338 3348100
## 4339 4958600
## 4340 46892300
## 4341 66636500
## 4342 3438100
## 4343 3273700
## 4344 33525100
## 4345 84700000
## 4346 11200000
## 4347 7026100
## 4348 69200000
## 4349 89053300
## 4350 23623000
## 4351 4613900
## 4352 52689000
## 4353 90239800
## 4354 7300000
## 4355 4014800
## 4356 80200000
## 4357 251586300
## 4358 6640900
## 4359 8488600
## 4360 319317900
## 4361 110678400
## 4362 9398100
## 4363 4283300
## 4364 89825600
## 4365 78337000
## 4366 6100000
## 4367 4178500
## 4368 71892900
## 4369 97312600
## 4370 6550000
## 4371 4249800
## 4372 73292300
## 4373 83992300
## 4374 4600000
## 4375 4010400
## 4376 55600000
## 4377 70033600
## 4378 4013900
## 4379 4127600
## 4380 55993000
## 4381 51186800
## 4382 5825400
## 4383 3911900
## 4384 38696400
## 4385 70522900
## 4386 5885900
## 4387 4101000
## 4388 120798700
## 4389 84000000
## 4390 4809000
## 4391 4695000
## 4392 78600000
## 4393 80500000
## 4394 4800000
## 4395 2907300
## 4396 77400000
## 4397 81529000
## 4398 4123700
## 4399 4233100
## 4400 66812300
## 4401 112443800
## 4402 9386400
## 4403 5938500
## 4404 91350900
## 4405 113083600
## 4406 7073300
## 4407 6631900
## 4408 82882100
## 4409 83694100
## 4410 4955800
## 4411 3921000
## 4412 53931100
## 4413 65292500
## 4414 3701200
## 4415 4955800
## 4416 37783600
## 4417 84492100
## 4418 3381000
## 4419 4652300
## 4420 45451500
## 4421 95900000
## 4422 4200000
## 4423 4617100
## 4424 52692500
## 4425 80481800
## 4426 2972700
## 4427 3814100
## 4428 47691800
## 4429 73556000
## 4430 4661300
## 4431 2612900
## 4432 34904200
## 4433 55640200
## 4434 4075200
## 4435 4252800
## 4436 78016600
## 4437 50899800
## 4438 2352600
## 4439 3504500
## 4440 50251000
## 4441 104438600
## 4442 3409000
## 4443 5394600
## 4444 60196300
## 4445 138670700
## 4446 3445200
## 4447 5933900
## 4448 74033500
## 4449 84695800
## 4450 3044900
## 4451 4425500
## 4452 51487800
## 4453 78312500
## 4454 4974500
## 4455 3510000
## 4456 60697700
## 4457 115485300
## 4458 3716000
## 4459 3898600
## 4460 54778700
## 4461 132446300
## 4462 4866500
## 4463 3829400
## 4464 41112600
## 4465 83430900
## 4466 3716600
## 4467 3319100
## 4468 42205000
## 4469 68772200
## 4470 4187300
## 4471 3390700
## 4472 42878700
## 4473 108488800
## 4474 3760400
## 4475 4898000
## 4476 49327200
## 4477 82368300
## 4478 3868900
## 4479 4872700
## 4480 47572500
## 4481 83642300
## 4482 3960300
## 4483 4700400
## 4484 42894500
## 4485 99799000
## 4486 6317700
## 4487 4162000
## 4488 49410200
## 4489 127647800
## 4490 6032100
## 4491 5534600
## 4492 57184100
## 4493 153755000
## 4494 6322200
## 4495 10530000
## 4496 83320400
## 4497 160161400
## 4498 2831700
## 4499 6079800
## 4500 54338400
## 4501 123345600
## 4502 4182600
## 4503 5551400
## 4504 49708700
## 4505 97645800
## 4506 3129700
## 4507 4832200
## 4508 44287300
## 4509 139939800
## 4510 4609600
## 4511 9639300
## 4512 59470400
## 4513 109951800
## 4514 3614500
## 4515 7639700
## 4516 101387200
## 4517 84953400
## 4518 6100700
## 4519 6915100
## 4520 92044200
## 4521 73574900
## 4522 3825300
## 4523 5450500
## 4524 81032100
## 4525 88136300
## 4526 4608900
## 4527 4703400
## 4528 66051000
## 4529 80738700
## 4530 4448100
## 4531 4874900
## 4532 52535400
## 4533 108828300
## 4534 4008700
## 4535 7300500
## 4536 52906200
## 4537 88763500
## 4538 3585200
## 4539 7727100
## 4540 37805300
## 4541 111156500
## 4542 2607600
## 4543 5411300
## 4544 48744200
## 4545 99915900
## 4546 3144900
## 4547 7900400
## 4548 51946500
## 4549 122408300
## 4550 3707900
## 4551 9576100
## 4552 58320700
## 4553 110668600
## 4554 4033700
## 4555 5699800
## 4556 43999800
## 4557 112902300
## 4558 3985700
## 4559 5703600
## 4560 47319300
## 4561 97909700
## 4562 4229900
## 4563 5601200
## 4564 40861800
## 4565 107633400
## 4566 3902500
## 4567 13348700
## 4568 46382300
## 4569 121116800
## 4570 4072600
## 4571 27567000
## 4572 49132400
## 4573 143163300
## 4574 2898100
## 4575 8970000
## 4576 44501900
## 4577 204786400
## 4578 4437200
## 4579 5957200
## 4580 86730600
## 4581 235335100
## 4582 3372900
## 4583 4472200
## 4584 49795400
## 4585 131633600
## 4586 4545300
## 4587 6964900
## 4588 81737400
## 4589 129182200
## 4590 3591700
## 4591 7082700
## 4592 76380600
## 4593 147451500
## 4594 3342800
## 4595 6286600
## 4596 108482400
## 4597 119145600
## 4598 9863600
## 4599 4703200
## 4600 74636500
## 4601 164831100
## 4602 12955600
## 4603 7898200
## 4604 71488700
## 4605 148508500
## 4606 5354900
## 4607 6240000
## 4608 83761400
## 4609 158146100
## 4610 5167700
## 4611 8305700
## 4612 104394800
## 4613 153209000
## 4614 5789300
## 4615 7961800
## 4616 61838400
## 4617 159884900
## 4618 6586700
## 4619 6425100
## 4620 63883100
## 4621 183127000
## 4622 8197100
## 4623 7680000
## 4624 64581200
## 4625 217851900
## 4626 6579500
## 4627 9866000
## 4628 92949500
## 4629 301147700
## 4630 10024000
## 4631 11902500
## 4632 112071700
## 4633 285958400
## 4634 10427500
## 4635 15049300
## 4636 134257200
## 4637 270645900
## 4638 10491200
## 4639 12987800
## 4640 126268900
## 4641 219664200
## 4642 8757600
## 4643 10779400
## 4644 127819900
## 4645 185492300
## 4646 7401900
## 4647 9697300
## 4648 90690100
## 4649 132244000
## 4650 5620400
## 4651 6332200
## 4652 64787100
## 4653 115136000
## 4654 4785900
## 4655 14343200
## 4656 56529400
## 4657 124687500
## 4658 5205900
## 4659 13930700
## 4660 54251500
## 4661 110515300
## 4662 3991100
## 4663 8188700
## 4664 50923700
## 4665 212858800
## 4666 8275200
## 4667 12628400
## 4668 105714200
## 4669 193972100
## 4670 7244200
## 4671 10860500
## 4672 77397900
## 4673 133828800
## 4674 5313700
## 4675 9848500
## 4676 54721000
## 4677 164208800
## 4678 7351600
## 4679 8726000
## 4680 59670600
## 4681 156566900
## 4682 6248700
## 4683 7215800
## 4684 45329700
## 4685 217836500
## 4686 3760800
## 4687 6610500
## 4688 48192000
## 4689 160369300
## 4690 5310700
## 4691 7219400
## 4692 71957000
## 4693 101317300
## 4694 4511000
## 4695 4689000
## 4696 38863200
## 4697 104480600
## 4698 5915700
## 4699 6000300
## 4700 57341400
## 4701 130646600
## 4702 7405000
## 4703 5406700
## 4704 59300800
## 4705 85931300
## 4706 5275300
## 4707 4849000
## 4708 60510800
## 4709 109734800
## 4710 4232000
## 4711 4820300
## 4712 43894400
## 4713 127424500
## 4714 6216200
## 4715 5451900
## 4716 54929300
## 4717 87644200
## 4718 5295800
## 4719 5532200
## 4720 41961000
## 4721 104039600
## 4722 4397900
## 4723 4778700
## 4724 65811900
## 4725 141203300
## 4726 4574300
## 4727 6562000
## 4728 64529200
## 4729 116958100
## 4730 5342100
## 4731 5360700
## 4732 55046100
## 4733 110140100
## 4734 4835900
## 4735 4726000
## 4736 48792300
## 4737 133681100
## 4738 5881700
## 4739 5408900
## 4740 66739200
## 4741 104454700
## 4742 5608800
## 4743 5943700
## 4744 67808300
## 4745 174628300
## 4746 11753000
## 4747 7095000
## 4748 89681500
## 4749 205965200
## 4750 8223300
## 4751 4955200
## 4752 52324900
## 4753 193938500
## 4754 7385500
## 4755 5578900
## 4756 49211900
## 4757 151494000
## 4758 5881500
## 4759 5047400
## 4760 72750700
## 4761 242120200
## 4762 8254600
## 4763 8833500
## 4764 96278300
## 4765 136569300
## 4766 6468100
## 4767 5575300
## 4768 64768100
## 4769 203219100
## 4770 5794100
## 4771 5288000
## 4772 51057600
## 4773 158124400
## 4774 7837500
## 4775 6044300
## 4776 55620700
## 4777 107409400
## 4778 14436900
## 4779 4543500
## 4780 60736200
## 4781 162771700
## 4782 9378500
## 4783 5834900
## 4784 63407300
## 4785 136910200
## 4786 6550300
## 4787 5467500
## 4788 54060500
## 4789 167274800
## 4790 6624400
## 4791 8982200
## 4792 64592500
## 4793 308419300
## 4794 8711600
## 4795 8348700
## 4796 83485400
## 4797 196617400
## 4798 6508200
## 4799 9102100
## 4800 94061300
## 4801 203145600
## 4802 6849300
## 4803 6874200
## 4804 55111400
## 4805 133864500
## 4806 6784300
## 4807 5733100
## 4808 52741600
## 4809 110628700
## 4810 5143100
## 4811 4661700
## 4812 41815300
## 4813 151421900
## 4814 5003700
## 4815 5728100
## 4816 38826200
## 4817 155571500
## 4818 6510800
## 4819 6379300
## 4820 52489800
## 4821 106546300
## 4822 4833500
## 4823 11417700
## 4824 43823500
## 4825 143341800
## 4826 5923700
## 4827 17123600
## 4828 50947700
## 4829 171511200
## 4830 4779000
## 4831 8046400
## 4832 39453300
## 4833 220400600
## 4834 4609700
## 4835 7630000
## 4836 52487900
## 4837 276014900
## 4838 6715100
## 4839 5884900
## 4840 42880000
## 4841 137317600
## 4842 4524900
## 4843 6783200
## 4844 76300200
## 4845 155311100
## 4846 4572500
## 4847 6807300
## 4848 76620600
## 4849 125534500
## 4850 4975800
## 4851 6879400
## 4852 56897800
## 4853 107606800
## 4854 14012600
## 4855 5099900
## 4856 53554600
## 4857 114076200
## 4858 24134200
## 4859 5767600
## 4860 63029900
## 4861 123666200
## 4862 10774300
## 4863 7588800
## 4864 74512400
## 4865 80710700
## 4866 9880400
## 4867 5034700
## 4868 57712100
## 4869 96375300
## 4870 7343300
## 4871 5134700
## 4872 46799000
## 4873 132947500
## 4874 8511800
## 4875 6273500
## 4876 61182600
## 4877 81837700
## 4878 6122000
## 4879 4257600
## 4880 53533100
## 4881 110346600
## 4882 5315000
## 4883 5359500
## 4884 65836100
## 4885 75557300
## 4886 4065800
## 4887 5690700
## 4888 36549200
## 4889 67568900
## 4890 3860000
## 4891 6739900
## 4892 42589700
## 4893 100110500
## 4894 3914500
## 4895 6081400
## 4896 47822500
## 4897 139671000
## 4898 4680600
## 4899 7449700
## 4900 62950900
## 4901 186188100
## 4902 5044600
## 4903 5758200
## 4904 32514400
## 4905 163446500
## 4906 5163100
## 4907 7983700
## 4908 37903000
## 4909 108226300
## 4910 6522200
## 4911 6401200
## 4912 34199200
## 4913 107702700
## 4914 5739000
## 4915 5372000
## 4916 43874200
## 4917 87302600
## 4918 5509400
## 4919 5236500
## 4920 53262800
## 4921 119975100
## 4922 7983100
## 4923 7012700
## 4924 70977500
## 4925 92984500
## 4926 8437500
## 4927 6599900
## 4928 47626200
## 4929 111995100
## 4930 11321200
## 4931 6025000
## 4932 61882500
## 4933 102255300
## 4934 9915600
## 4935 4828600
## 4936 49204500
## 4937 107067800
## 4938 8011300
## 4939 4668900
## 4940 49099700
## 4941 63690200
## 4942 4972000
## 4943 3136400
## 4944 26164600
## 4945 86603300
## 4946 7207300
## 4947 5678900
## 4948 46766700
## 4949 93963800
## 4950 6575100
## 4951 3677200
## 4952 40917100
## 4953 101484600
## 4954 7717000
## 4955 6819300
## 4956 81350900
## 4957 96795300
## 4958 7327700
## 4959 7268300
## 4960 48545400
## 4961 94763900
## 4962 7526200
## 4963 8201900
## 4964 52293800
## 4965 89302500
## 4966 5922100
## 4967 6418800
## 4968 56818400
## 4969 70899500
## 4970 5202000
## 4971 4670300
## 4972 46175300
## 4973 76186600
## 4974 6427300
## 4975 4531500
## 4976 62667000
## 4977 94089100
## 4978 4361100
## 4979 4844200
## 4980 60522200
## 4981 74248300
## 4982 5158800
## 4983 5553100
## 4984 53788500
## 4985 75266800
## 4986 4343200
## 4987 4384100
## 4988 38945900
## 4989 84732200
## 4990 9297300
## 4991 8086500
## 4992 54581100
## 4993 101721900
## 4994 11614200
## 4995 7836600
## 4996 47926400
## 4997 64050000
## 4998 7259900
## 4999 4835200
## 5000 46213900
## 5001 105369600
## 5002 6664100
## 5003 8952000
## 5004 101408100
## 5005 58882600
## 5006 4533600
## 5007 4302900
## 5008 52258300
## 5009 84303800
## 5010 4600100
## 5011 4794200
## 5012 60767600
## 5013 65737000
## 5014 8066700
## 5015 5014400
## 5016 64132500
## 5017 50589700
## 5018 4694900
## 5019 3658200
## 5020 35794100
## 5021 67349800
## 5022 3496500
## 5023 2918200
## 5024 23205800
## 5025 66269000
## 5026 2950900
## 5027 3224800
## 5028 21287200
## 5029 57165500
## 5030 3659500
## 5031 4270200
## 5032 29822500
## 5033 53994500
## 5034 8209300
## 5035 3162500
## 5036 22616900
## 5037 44915500
## 5038 4279800
## 5039 3577800
## 5040 27395700
## 5041 75555200
## 5042 5110800
## 5043 7380500
## 5044 64731500
## 5045 65005500
## 5046 4205200
## 5047 5749400
## 5048 80516100
## 5049 67817400
## 5050 3809100
## 5051 6590300
## 5052 56081400
## 5053 79573200
## 5054 7008400
## 5055 5405900
## 5056 99455500
## 5057 98506100
## 5058 5056900
## 5059 11688800
## 5060 59706800
## 5061 64549100
## 5062 3985800
## 5063 8824000
## 5064 60014400
## 5065 53771200
## 5066 3102700
## 5067 4817800
## 5068 65582400
## 5069 53146800
## 5070 5385800
## 5071 3764400
## 5072 49370800
## 5073 56505400
## 5074 4753500
## 5075 4631800
## 5076 60196100
## 5077 60724300
## 5078 5644500
## 5079 3832800
## 5080 72395300
## 5081 69197800
## 5082 7473500
## 5083 5544000
## 5084 64860600
## 5085 65434600
## 5086 7096000
## 5087 12657800
## 5088 74053500
## 5089 103493600
## 5090 5610300
## 5091 21231800
## 5092 165902900
## 5093 76515600
## 5094 4585300
## 5095 6851300
## 5096 76078100
## 5097 136909500
## 5098 4673800
## 5099 6134400
## 5100 51703300
## 5101 239578500
## 5102 4306400
## 5103 10012700
## 5104 59231700
## 5105 80996300
## 5106 5873600
## 5107 6476500
## 5108 49102800
## 5109 74927300
## 5110 4659000
## 5111 7262000
## 5112 44187700
## 5113 94835300
## 5114 5424100
## 5115 4678400
## 5116 51114800
## 5117 97920900
## 5118 12772200
## 5119 4300700
## 5120 50572400
## 5121 67511500
## 5122 21336600
## 5123 4658700
## 5124 67409900
## 5125 46699100
## 5126 8736300
## 5127 4847400
## 5128 52223300
## 5129 71649900
## 5130 8120500
## 5131 6360700
## 5132 41838500
## 5133 62353200
## 5134 5310000
## 5135 7386700
## 5136 28039700
## 5137 79055900
## 5138 5103900
## 5139 4199700
## 5140 39242400
## 5141 101972500
## 5142 5476600
## 5143 3686400
## 5144 49659100
## 5145 221053700
## 5146 7189200
## 5147 4546300
## 5148 50481600
## 5149 157825500
## 5150 5797100
## 5151 4667700
## 5152 44605300
## 5153 129304000
## 5154 6071400
## 5155 3646100
## 5156 33319800
## 5157 115099600
## 5158 9527100
## 5159 3620900
## 5160 59644000
## 5161 376530000
## 5162 7794400
## 5163 4869900
## 5164 43311300
## 5165 236138000
## 5166 12563800
## 5167 5080700
## 5168 94705100
## 5169 133951300
## 5170 7418100
## 5171 4916400
## 5172 70036500
## 5173 151398800
## 5174 6756500
## 5175 4980100
## 5176 50829900
## 5177 120825600
## 5178 5785400
## 5179 3948700
## 5180 49253200
## 5181 142006900
## 5182 5153800
## 5183 4125300
## 5184 35034700
## 5185 103768000
## 5186 3668700
## 5187 3885600
## 5188 35575400
## 5189 136895500
## 5190 3706200
## 5191 3641300
## 5192 34568400
## 5193 150096800
## 5194 5764500
## 5195 5716400
## 5196 45230600
## 5197 238002800
## 5198 5300300
## 5199 6297200
## 5200 59323600
## 5201 170817500
## 5202 4936000
## 5203 4492000
## 5204 77344100
## 5205 107928100
## 5206 3657800
## 5207 3158300
## 5208 47314200
## 5209 202281100
## 5210 4682700
## 5211 3198400
## 5212 45240000
## 5213 202559700
## 5214 5612200
## 5215 6372500
## 5216 51932900
## 5217 199630200
## 5218 4951500
## 5219 2538400
## 5220 34340400
## 5221 129114300
## 5222 4221500
## 5223 2700900
## 5224 36747400
## 5225 104729800
## 5226 4510600
## 5227 5361100
## 5228 34628400
## 5229 101820600
## 5230 2587600
## 5231 3350400
## 5232 34073600
## 5233 172713800
## 5234 4405800
## 5235 4508300
## 5236 48951700
## 5237 354711000
## 5238 3699700
## 5239 5895700
## 5240 41986900
## 5241 289929500
## 5242 4160100
## 5243 4888300
## 5244 49068300
## 5245 206371900
## 5246 4934000
## 5247 6123800
## 5248 65626400
## 5249 225309000
## 5250 3903400
## 5251 4361800
## 5252 44789200
## 5253 204165500
## 5254 9165400
## 5255 3092400
## 5256 41566800
## 5257 161010500
## 5258 4214400
## 5259 4957600
## 5260 37928600
## 5261 155967700
## 5262 3739600
## 5263 4838400
## 5264 31749500
## 5265 107622200
## 5266 5984000
## 5267 3894800
## 5268 35912200
## 5269 148935500
## 5270 7613700
## 5271 3651900
## 5272 36758300
## 5273 151782400
## 5274 9600800
## 5275 4029400
## 5276 36274900
## 5277 163865100
## 5278 6245000
## 5279 5096700
## 5280 41344800
## 5281 152059600
## 5282 5711200
## 5283 3862900
## 5284 37038500
## 5285 182759500
## 5286 4438100
## 5287 4638700
## 5288 31749400
## 5289 149587900
## 5290 6430300
## 5291 4585400
## 5292 35853600
## 5293 208639900
## 5294 5000700
## 5295 4105000
## 5296 42752100
## 5297 143245200
## 5298 5456900
## 5299 3267300
## 5300 49455900
## 5301 160324500
## 5302 3217500
## 5303 4654700
## 5304 50368600
## 5305 149384200
## 5306 3135900
## 5307 4381600
## 5308 31056400
## 5309 222431300
## 5310 4455000
## 5311 4982500
## 5312 54131300
## 5313 174153700
## 5314 4337800
## 5315 4414300
## 5316 43014000
## 5317 153584200
## 5318 4027900
## 5319 11556300
## 5320 38304000
## 5321 214911200
## 5322 3431800
## 5323 16379700
## 5324 39749200
## 5325 262696700
## 5326 4044300
## 5327 11426700
## 5328 38124800
## 5329 256382000
## 5330 2829200
## 5331 6070400
## 5332 34361500
## 5333 238632800
## 5334 4001900
## 5335 5358900
## 5336 40552900
## 5337 208679800
## 5338 4002400
## 5339 6613800
## 5340 54781200
## 5341 257746300
## 5342 3243600
## 5343 6139700
## 5344 106045000
## 5345 241632300
## 5346 3481000
## 5347 4411900
## 5348 61398200
## 5349 269037300
## 5350 3376300
## 5351 3872600
## 5352 40871100
## 5353 226444400
## 5354 3955100
## 5355 3655800
## 5356 62495500
## 5357 134017100
## 5358 10234000
## 5359 4200600
## 5360 40308100
## 5361 101680600
## 5362 22116900
## 5363 3284900
## 5364 41419100
## 5365 126536200
## 5366 9756900
## 5367 4832600
## 5368 35697200
## 5369 152749800
## 5370 6754900
## 5371 4019600
## 5372 43832300
## 5373 106847300
## 5374 4593400
## 5375 3235000
## 5376 37385300
## 5377 97637400
## 5378 4055500
## 5379 3749900
## 5380 31501300
## 5381 132498100
## 5382 4585200
## 5383 4431300
## 5384 57927200
## 5385 115029600
## 5386 3314300
## 5387 4003800
## 5388 48641400
## 5389 124313000
## 5390 4522400
## 5391 5374600
## 5392 46328300
## 5393 120176000
## 5394 3712000
## 5395 4675000
## 5396 50309300
## 5397 83300000
## 5398 4648400
## 5399 3083200
## 5400 43839200
## 5401 99886500
## 5402 4193600
## 5403 4214400
## 5404 43459300
## 5405 88156600
## 5406 3096600
## 5407 3662400
## 5408 40528900
## 5409 119084000
## 5410 5713700
## 5411 4219900
## 5412 61822800
## 5413 140224000
## 5414 5261800
## 5415 9706300
## 5416 60083700
## 5417 179305000
## 5418 4505500
## 5419 6732700
## 5420 48484000
## 5421 183073100
## 5422 5231700
## 5423 573576400
## 5424 11991700
## 5425 56205300
## 5426 157776500
## 5427 3579800
## 5428 168192700
## 5429 6173800
## 5430 38787900
## 5431 173717600
## 5432 3733100
## 5433 101786600
## 5434 6126600
## 5435 39504900
## 5436 146224400
## 5437 4243800
## 5438 73600000
## 5439 6379900
## 5440 65171000
## 5441 124057500
## 5442 3141100
## 5443 50237200
## 5444 3796600
## 5445 52575000
## 5446 82126800
## 5447 2171400
## 5448 37149800
## 5449 7190500
## 5450 29507200
## 5451 95127200
## 5452 2693900
## 5453 78063400
## 5454 5230900
## 5455 37758800
## 5456 132357400
## 5457 4078200
## 5458 57267900
## 5459 3827600
## 5460 41585500
## 5461 122918600
## 5462 4944000
## 5463 111639200
## 5464 5958800
## 5465 39134000
## 5466 130246900
## 5467 3951500
## 5468 41855500
## 5469 6138700
## 5470 56634300
## 5471 139248900
## 5472 4299600
## 5473 35230300
## 5474 4883500
## 5475 47926300
## 5476 97053600
## 5477 3543900
## 5478 42473400
## 5479 4697200
## 5480 45715400
## 5481 100363900
## 5482 2710100
## 5483 61489200
## 5484 4207200
## 5485 46860500
## 5486 94941700
## 5487 3503900
## 5488 26159500
## 5489 3530100
## 5490 37792800
## 5491 86879100
## 5492 2877000
## 5493 38034000
## 5494 2831300
## 5495 42551100
## 5496 147816200
## 5497 3749100
## 5498 28219600
## 5499 5342100
## 5500 46361900
## 5501 108845100
## 5502 2833300
## 5503 15816800
## 5504 6472500
## 5505 35337900
## 5506 73395000
## 5507 2325200
## 5508 17102800
## 5509 3923000
## 5510 32984600
## 5511 86393300
## 5512 3060900
## 5513 16855000
## 5514 4707200
## 5515 39458900
## 5516 83813800
## 5517 3785200
## 5518 43563800
## 5519 6024800
## 5520 62314400
## 5521 110103000
## 5522 3369600
## 5523 42978900
## 5524 5012400
## 5525 58679900
## 5526 90351100
## 5527 2716600
## 5528 30849000
## 5529 4167900
## 5530 75725800
## 5531 89735800
## 5532 2444400
## 5533 15553600
## 5534 4710800
## 5535 36257100
## 5536 81587800
## 5537 2843000
## 5538 21875300
## 5539 4037600
## 5540 48456600
## 5541 71117900
## 5542 2187500
## 5543 74834000
## 5544 4472400
## 5545 45098100
## 5546 76095600
## 5547 2382300
## 5548 24352900
## 5549 3174900
## 5550 42217200
## 5551 69134100
## 5552 3754100
## 5553 24858700
## 5554 2710500
## 5555 38421300
## 5556 50749300
## 5557 2799200
## 5558 28568000
## 5559 3397200
## 5560 33781700
## 5561 70709100
## 5562 2994800
## 5563 17713300
## 5564 3856100
## 5565 45328400
## 5566 105375200
## 5567 3614400
## 5568 19526900
## 5569 5057800
## 5570 55227200
## 5571 100023000
## 5572 2330700
## 5573 14122000
## 5574 3323300
## 5575 30589100
## 5576 60428200
## 5577 1331700
## 5578 8763600
## 5579 2387800
## 5580 20938100
## 5581 121095800
## 5582 2682300
## 5583 10032100
## 5584 4709200
## 5585 28801900
## 5586 104732600
## 5587 3203200
## 5588 10945600
## 5589 4339700
## 5590 38294800
## 5591 94851400
## 5592 1922000
## 5593 17785200
## 5594 3443000
## 5595 30680800
## 5596 127989400
## 5597 2982100
## 5598 14269500
## 5599 3860500
## 5600 37534100
## 5601 117330500
## 5602 2734700
## 5603 13030300
## 5604 7024700
## 5605 39184900
## 5606 107010400
## 5607 2616200
## 5608 11300700
## 5609 4636800
## 5610 63523600
## 5611 77856800
## 5612 2221900
## 5613 8108300
## 5614 3966700
## 5615 39085000
## 5616 75315100
## 5617 2004200
## 5618 24672100
## 5619 2936100
## 5620 27900600
## 5621 73406200
## 5622 1987000
## 5623 30438600
## 5624 3372700
## 5625 33771300
## 5626 63175000
## 5627 2093000
## 5628 16841800
## 5629 3107900
## 5630 41090400
## 5631 109215400
## 5632 5449400
## 5633 13685100
## 5634 9384300
## 5635 46663200
## 5636 99367800
## 5637 4170000
## 5638 11869100
## 5639 12975800
## 5640 64021700
## 5641 121993900
## 5642 5515100
## 5643 12390700
## 5644 7150000
## 5645 55151900
## 5646 141283100
## 5647 5008700
## 5648 11539800
## 5649 4033800
## 5650 47723300
## 5651 219328200
## 5652 3646700
## 5653 17230200
## 5654 3659600
## 5655 45579500
## 5656 101658200
## 5657 6937400
## 5658 64597400
## 5659 3382900
## 5660 45301400
## 5661 100984100
## 5662 11313900
## 5663 123102300
## 5664 7125900
## 5665 44242600
## 5666 94785600
## 5667 3736400
## 5668 29285900
## 5669 4389700
## 5670 28905000
## 5671 115581900
## 5672 3453600
## 5673 56179400
## 5674 3745100
## 5675 37620900
## 5676 96125400
## 5677 2543800
## 5678 44604400
## 5679 3702900
## 5680 31721800
## 5681 83039600
## 5682 3048100
## 5683 56374500
## 5684 3970100
## 5685 39520500
## 5686 86230200
## 5687 2825300
## 5688 80647000
## 5689 3808300
## 5690 35859400
## 5691 75525800
## 5692 1843700
## 5693 27778900
## 5694 3578000
## 5695 27471800
## 5696 72611700
## 5697 2058300
## 5698 36782900
## 5699 3978300
## 5700 28002900
## 5701 61176500
## 5702 1534300
## 5703 29537400
## 5704 2654200
## 5705 26257600
## 5706 55410600
## 5707 1548100
## 5708 15610700
## 5709 2148500
## 5710 24920800
## 5711 48734700
## 5712 1852500
## 5713 25794700
## 5714 2879800
## 5715 27810300
## 5716 69708100
## 5717 1997300
## 5718 24973100
## 5719 6560200
## 5720 23049100
## 5721 85042300
## 5722 2751000
## 5723 39308800
## 5724 7350800
## 5725 34551400
## 5726 64335600
## 5727 3264700
## 5728 47861100
## 5729 4839400
## 5730 24351000
## 5731 63633500
## 5732 4312100
## 5733 157565300
## 5734 3448200
## 5735 35787200
## 5736 110690300
## 5737 3085800
## 5738 129293400
## 5739 4371600
## 5740 32589900
## 5741 153346200
## 5742 1889900
## 5743 101186600
## 5744 3529300
## 5745 23737700
## 5746 203179900
## 5747 2571500
## 5748 70640600
## 5749 4461000
## 5750 28822700
## 5751 141330700
## 5752 2473700
## 5753 49892200
## 5754 3832600
## 5755 33437400
## 5756 105032200
## 5757 2453900
## 5758 32813700
## 5759 3581700
## 5760 28355600
## 5761 109335100
## 5762 3698800
## 5763 29622200
## 5764 2863800
## 5765 22943300
## 5766 106752100
## 5767 2929700
## 5768 20704000
## 5769 5246900
## 5770 34691100
## 5771 66854200
## 5772 2742300
## 5773 25417000
## 5774 4132600
## 5775 23947900
## 5776 50701700
## 5777 1772600
## 5778 16124700
## 5779 6002900
## 5780 23346800
## 5781 75674900
## 5782 3647500
## 5783 30647500
## 5784 3265900
## 5785 23982100
## 5786 84580300
## 5787 3347500
## 5788 58764200
## 5789 4270000
## 5790 36590100
## 5791 91973000
## 5792 3950800
## 5793 46622400
## 5794 3793200
## 5795 48556700
## 5796 84093800
## 5797 2652600
## 5798 60781800
## 5799 3429100
## 5800 33650000
## 5801 97799100
## 5802 5361400
## 5803 46066500
## 5804 6109700
## 5805 48371700
## 5806 82416600
## 5807 5029500
## 5808 36371700
## 5809 6490100
## 5810 42649100
## 5811 121999500
## 5812 2567200
## 5813 24797800
## 5814 5139100
## 5815 40524000
## 5816 125995800
## 5817 2524800
## 5818 50508200
## 5819 3761500
## 5820 25191800
## 5821 178058300
## 5822 2273200
## 5823 121584000
## 5824 5304300
## 5825 32775800
## 5826 149590000
## 5827 3525600
## 5828 65041600
## 5829 5337900
## 5830 45047300
## 5831 150118500
## 5832 3666200
## 5833 72819800
## 5834 5256500
## 5835 51422800
## 5836 99507800
## 5837 2306300
## 5838 50667600
## 5839 3027800
## 5840 36488500
## 5841 93375800
## 5842 2215000
## 5843 36760500
## 5844 4149000
## 5845 34542700
## 5846 81718700
## 5847 2636800
## 5848 78782800
## 5849 6219700
## 5850 48871900
## 5851 84142100
## 5852 2913600
## 5853 57248900
## 5854 5836500
## 5855 45543000
## 5856 142897300
## 5857 6059300
## 5858 51218100
## 5859 12765800
## 5860 102348900
## 5861 159941600
## 5862 2707900
## 5863 79106500
## 5864 7154200
## 5865 46825900
## 5866 129697400
## 5867 4405800
## 5868 46291700
## 5869 12162400
## 5870 54266400
## 5871 144125800
## 5872 2920500
## 5873 38271900
## 5874 11388200
## 5875 54672000
## 5876 148522500
## 5877 3397400
## 5878 30215900
## 5879 7891600
## 5880 47129900
## 5881 133777700
## 5882 2456600
## 5883 65486000
## 5884 5587700
## 5885 54229300
## 5886 135898700
## 5887 2581200
## 5888 51262700
## 5889 6359700
## 5890 54042700
## 5891 156998100
## 5892 2195800
## 5893 29341400
## 5894 5601200
## 5895 43338900
## 5896 106070300
## 5897 2745600
## 5898 32000100
## 5899 4433100
## 5900 46655900
## 5901 92681400
## 5902 2700400
## 5903 46892100
## 5904 4926700
## 5905 43634900
## 5906 148501500
## 5907 2806500
## 5908 40529300
## 5909 5492200
## 5910 41133900
## 5911 159498500
## 5912 1762300
## 5913 32236700
## 5914 3931800
## 5915 29752000
## 5916 209649300
## 5917 3494800
## 5918 27161800
## 5919 6028900
## 5920 45121100
## 5921 127589000
## 5922 3948300
## 5923 39321800
## 5924 4095000
## 5925 47227100
## 5926 136520300
## 5927 3447300
## 5928 21817300
## 5929 4785600
## 5930 41488500
## 5931 115003700
## 5932 2203200
## 5933 18809400
## 5934 4826400
## 5935 46464700
## 5936 108125500
## 5937 2959800
## 5938 20189700
## 5939 6060700
## 5940 42440200
## 5941 137442900
## 5942 2204100
## 5943 21834700
## 5944 4131800
## 5945 47739400
## 5946 97259400
## 5947 3302700
## 5948 44074500
## 5949 4602900
## 5950 44206100
## 5951 119156100
## 5952 5305300
## 5953 52157400
## 5954 24977900
## 5955 59238500
## 5956 186021500
## 5957 4395300
## 5958 34835000
## 5959 23050400
## 5960 90470800
## 5961 136682700
## 5962 4500000
## 5963 32447300
## 5964 8141500
## 5965 83374000
## 5966 176786400
## 5967 4430800
## 5968 78381200
## 5969 5855000
## 5970 64414800
## 5971 139631800
## 5972 3678700
## 5973 228949900
## 5974 5011600
## 5975 53320400
## 5976 164081400
## 5977 6741300
## 5978 76142000
## 5979 4820100
## 5980 54084300
## 5981 254608200
## 5982 11367500
## 5983 73175800
## 5984 3916200
## 5985 57790000
## 5986 127500800
## 5987 4797600
## 5988 99378200
## 5989 3085400
## 5990 69464100
## 5991 90324500
## 5992 3905100
## 5993 37713900
## 5994 4115500
## 5995 72047900
## 5996 149843400
## 5997 3374700
## 5998 38344400
## 5999 4666100
## 6000 57131600
## 6001 132283900
## 6002 1846100
## 6003 31806700
## 6004 3283900
## 6005 38070800
## 6006 93729300
## 6007 2661300
## 6008 29062700
## 6009 3177300
## 6010 43401500
## 6011 198412200
## 6012 3624200
## 6013 33396800
## 6014 4481200
## 6015 57871800
## 6016 264036500
## 6017 2982400
## 6018 34254600
## 6019 5213300
## 6020 49841800
## 6021 232478400
## 6022 3092500
## 6023 42295500
## 6024 6251500
## 6025 43291200
## 6026 128950500
## 6027 2128800
## 6028 67349200
## 6029 2822300
## 6030 61112300
## 6031 133237300
## 6032 2629800
## 6033 71775100
## 6034 3200200
## 6035 131689200
## 6036 119292600
## 6037 3034100
## 6038 229751000
## 6039 3349200
## 6040 76086100
## 6041 197477700
## 6042 3404700
## 6043 78857700
## 6044 3711500
## 6045 50955600
## 6046 316723400
## 6047 4352800
## 6048 107182200
## 6049 6902000
## 6050 64083300
## 6051 205829400
## 6052 3591200
## 6053 85021300
## 6054 4754100
## 6055 57179300
## 6056 160688500
## 6057 2771700
## 6058 46655300
## 6059 4192900
## 6060 47070400
## 6061 93250500
## 6062 2959300
## 6063 89862400
## 6064 4240200
## 6065 66360300
## 6066 68206600
## 6067 1776800
## 6068 29520900
## 6069 1851800
## 6070 57845700
## 6071 157644900
## 6072 4178300
## 6073 123865000
## 6074 4425700
## 6075 85198700
## 6076 133332500
## 6077 3048500
## 6078 85760600
## 6079 5036100
## 6080 45018600
## 6081 130216100
## 6082 2743400
## 6083 49205600
## 6084 6106700
## 6085 53018400
## 6086 128674700
## 6087 5310500
## 6088 88759700
## 6089 5573700
## 6090 69551400
## 6091 97829900
## 6092 3797400
## 6093 127049600
## 6094 6350800
## 6095 83690200
## 6096 91070000
## 6097 2990600
## 6098 123526100
## 6099 4401300
## 6100 53173800
## 6101 139267100
## 6102 3114700
## 6103 72869200
## 6104 3998200
## 6105 49777500
## 6106 261159500
## 6107 2852200
## 6108 58976300
## 6109 3738700
## 6110 68283800
## 6111 294303100
## 6112 3557900
## 6113 46001500
## 6114 2935500
## 6115 39182300
## 6116 196760200
## 6117 2170300
## 6118 51751900
## 6119 3852900
## 6120 46162100
## 6121 157621100
## 6122 3503800
## 6123 50608500
## 6124 2743600
## 6125 47031100
## 6126 148086400
## 6127 4185200
## 6128 77099100
## 6129 5395200
## 6130 52282800
## 6131 121786000
## 6132 2628100
## 6133 46704200
## 6134 4870100
## 6135 43966300
## 6136 156314900
## 6137 2460200
## 6138 81051600
## 6139 6915500
## 6140 45080100
## 6141 252394800
## 6142 2526900
## 6143 91631600
## 6144 4276100
## 6145 42077500
## 6146 189401800
## 6147 2277000
## 6148 57742500
## 6149 6093400
## 6150 42046100
## 6151 156421300
## 6152 4961000
## 6153 60512900
## 6154 6032300
## 6155 50486900
## 6156 112342300
## 6157 2300000
## 6158 61390300
## 6159 3851500
## 6160 53519900
## 6161 120422400
## 6162 2584600
## 6163 35574800
## 6164 3326400
## 6165 52607300
## 6166 149067100
## 6167 4704600
## 6168 54555200
## 6169 7078300
## 6170 98776500
## 6171 43938300
## 6172 984400
## 6173 28230100
## 6174 1688000
## 6175 20842400
## 6176 75609100
## 6177 4152700
## 6178 33175400
## 6179 2373500
## 6180 31631100
## 6181 113780100
## 6182 3639300
## 6183 43481700
## 6184 3307000
## 6185 39394000
## 6186 88569600
## 6187 1858700
## 6188 56574800
## 6189 2814500
## 6190 28239900
## 6191 164873100
## 6192 3419000
## 6193 60374500
## 6194 4009600
## 6195 42749500
## 6196 140129500
## 6197 3271000
## 6198 69846400
## 6199 5101500
## 6200 52899300
## 6201 88241300
## 6202 2750900
## 6203 63140600
## 6204 4653700
## 6205 48294400
## 6206 148583400
## 6207 1874200
## 6208 72715400
## 6209 5547600
## 6210 52521100
## 6211 121039100
## 6212 4910000
## 6213 83781800
## 6214 3323800
## 6215 37110400
## 6216 114676800
## 6217 3010700
## 6218 45871300
## 6219 3364700
## 6220 44703100
## 6221 101901100
## 6222 2265600
## 6223 104787700
## 6224 4064500
## 6225 49047900
## 6226 150286500
## 6227 2863400
## 6228 95316400
## 6229 3685000
## 6230 71431300
## 6231 87626700
## 6232 2413300
## 6233 89598000
## 6234 2579900
## 6235 55512100
## 6236 183551900
## 6237 4275000
## 6238 98892800
## 6239 5749200
## 6240 48324400
## 6241 219193100
## 6242 2326900
## 6243 173242600
## 6244 7884700
## 6245 48244500
## 6246 172701200
## 6247 2065600
## 6248 75332700
## 6249 4061900
## 6250 41077400
## 6251 113419600
## 6252 1884600
## 6253 40256700
## 6254 4439500
## 6255 51685900
## 6256 118230700
## 6257 2942000
## 6258 49631500
## 6259 6477700
## 6260 52167700
## 6261 115386600
## 6262 2137700
## 6263 55243300
## 6264 7613100
## 6265 58650600
## 6266 215377400
## 6267 2508900
## 6268 48899800
## 6269 11862400
## 6270 50387700
## 6271 365213100
## 6272 3417000
## 6273 43845100
## 6274 6790600
## 6275 101739300
## 6276 302006600
## 6277 4968100
## 6278 54363600
## 6279 4468400
## 6280 81847700
## 6281 196379400
## 6282 4321400
## 6283 59682500
## 6284 3266300
## 6285 56056500
## 6286 142789500
## 6287 10172600
## 6288 72976500
## 6289 3507200
## 6290 49242600
## 6291 104288800
## 6292 13075400
## 6293 87682100
## 6294 3478900
## 6295 43580500
## 6296 79833600
## 6297 6772100
## 6298 190744900
## 6299 3280500
## 6300 50530000
## 6301 134871100
## 6302 6115000
## 6303 85856700
## 6304 7520100
## 6305 55565900
## 6306 119279300
## 6307 3723600
## 6308 92362200
## 6309 6103700
## 6310 50540000
## 6311 143336900
## 6312 4012900
## 6313 47948200
## 6314 3755300
## 6315 35410400
## 6316 148426600
## 6317 2770400
## 6318 38375900
## 6319 4171700
## 6320 41889600
## 6321 176145200
## 6322 3975700
## 6323 34540100
## 6324 5701600
## 6325 38028300
## 6326 158289600
## 6327 3879200
## 6328 37708800
## 6329 6062700
## 6330 33318500
## 6331 129372600
## 6332 3403700
## 6333 37361800
## 6334 4351800
## 6335 32247700
## 6336 152263300
## 6337 2943700
## 6338 93498700
## 6339 3731900
## 6340 35990900
## 6341 118801900
## 6342 5293000
## 6343 50164000
## 6344 2405200
## 6345 41715600
## 6346 88818800
## 6347 3463000
## 6348 35615800
## 6349 3483500
## 6350 32663200
## 6351 97936300
## 6352 3979900
## 6353 33109300
## 6354 5480000
## 6355 49650900
## 6356 108945900
## 6357 2854200
## 6358 49396400
## 6359 5885500
## 6360 38781400
## 6361 119075600
## 6362 3528900
## 6363 42098200
## 6364 5549000
## 6365 44110200
## 6366 111795600
## 6367 3637400
## 6368 49642300
## 6369 7039000
## 6370 49078500
## 6371 82663700
## 6372 3124800
## 6373 36350200
## 6374 4123100
## 6375 31425900
## 6376 93144800
## 6377 3032400
## 6378 34652000
## 6379 4625000
## 6380 48011800
## 6381 125374900
## 6382 3348600
## 6383 31611700
## 6384 4421500
## 6385 49923300
## 6386 146837600
## 6387 2908100
## 6388 44319700
## 6389 4067300
## 6390 36394700
## 6391 80628800
## 6392 2667200
## 6393 83027800
## 6394 4548500
## 6395 35840200
## 6396 138112100
## 6397 2957000
## 6398 54064800
## 6399 4367000
## 6400 34849700
## 6401 145688900
## 6402 3453000
## 6403 32400700
## 6404 5571900
## 6405 38157500
## 6406 159608400
## 6407 3686200
## 6408 40622200
## 6409 8118400
## 6410 41432200
## 6411 115062500
## 6412 2050700
## 6413 33532600
## 6414 5767400
## 6415 51448500
## 6416 117118400
## 6417 1939000
## 6418 74540200
## 6419 4120700
## 6420 29196700
## 6421 97870500
## 6422 1879800
## 6423 44198900
## 6424 5845600
## 6425 37667800
## 6426 118559000
## 6427 1904900
## 6428 35642100
## 6429 3201200
## 6430 36627500
## 6431 116477900
## 6432 3246200
## 6433 27569600
## 6434 4031600
## 6435 39255200
## 6436 101387300
## 6437 1884200
## 6438 39619500
## 6439 3294800
## 6440 29093400
## 6441 75968900
## 6442 5226700
## 6443 27646400
## 6444 3314700
## 6445 55914800
## 6446 160990200
## 6447 4865900
## 6448 31597400
## 6449 6222500
## 6450 92710300
## 6451 151549300
## 6452 2720200
## 6453 26653700
## 6454 3690300
## 6455 44809400
## 6456 131693800
## 6457 3738500
## 6458 25254200
## 6459 4212000
## 6460 51901600
## 6461 77165200
## 6462 2738900
## 6463 44006500
## 6464 2938500
## 6465 35447800
## 6466 95813900
## 6467 2806400
## 6468 24336100
## 6469 2966200
## 6470 34233200
## 6471 98776300
## 6472 3124600
## 6473 18456300
## 6474 2987400
## 6475 28720900
## 6476 125283900
## 6477 2513900
## 6478 39199000
## 6479 3436800
## 6480 44154000
## 6481 73573500
## 6482 2421000
## 6483 26957200
## 6484 2392600
## 6485 27824300
## 6486 82809300
## 6487 2874900
## 6488 52297400
## 6489 4342500
## 6490 36047400
## 6491 110709900
## 6492 2473700
## 6493 28585700
## 6494 4592600
## 6495 55453800
## 6496 97433000
## 6497 2524800
## 6498 22249300
## 6499 3628100
## 6500 29201100
## 6501 132379800
## 6502 2631100
## 6503 35153300
## 6504 4098200
## 6505 28456500
## 6506 90804000
## 6507 2413800
## 6508 48195200
## 6509 3489900
## 6510 35062800
## 6511 89611900
## 6512 1964400
## 6513 82016800
## 6514 4913400
## 6515 45263200
## 6516 95923800
## 6517 2557400
## 6518 64566600
## 6519 6893400
## 6520 50927300
## 6521 75207300
## 6522 2295600
## 6523 27256000
## 6524 5685300
## 6525 34759500
## 6526 76653500
## 6527 2156600
## 6528 21311100
## 6529 4330700
## 6530 77733800
## 6531 93982000
## 6532 2322500
## 6533 45949400
## 6534 3971900
## 6535 71116700
## 6536 82091100
## 6537 3090500
## 6538 33368500
## 6539 4072500
## 6540 130923200
## 6541 59653300
## 6542 2866300
## 6543 28697400
## 6544 3285500
## 6545 62886300
## 6546 79380000
## 6547 3326000
## 6548 30275400
## 6549 4924500
## 6550 56332900
## 6551 76442800
## 6552 2137200
## 6553 27365900
## 6554 3496900
## 6555 52797300
## 6556 236264000
## 6557 3135100
## 6558 26440600
## 6559 4089100
## 6560 52840700
## 6561 166574800
## 6562 3137600
## 6563 39059000
## 6564 6669800
## 6565 56906600
## 6566 152318600
## 6567 2602500
## 6568 20380900
## 6569 11649800
## 6570 99790700
## 6571 107480100
## 6572 2119100
## 6573 25687600
## 6574 5788300
## 6575 137904000
## 6576 166059600
## 6577 2270600
## 6578 25191500
## 6579 4601600
## 6580 59126900
## 6581 242412800
## 6582 1852800
## 6583 19729900
## 6584 3671800
## 6585 90946600
## 6586 96209400
## 6587 6116500
## 6588 17150000
## 6589 3999200
## 6590 110700200
## 6591 191024400
## 6592 14030000
## 6593 33018000
## 6594 4993900
## 6595 47799300
## 6596 160081600
## 6597 7117000
## 6598 29201100
## 6599 4618800
## 6600 59116400
## 6601 172884600
## 6602 4248800
## 6603 36245700
## 6604 4630600
## 6605 75165200
## 6606 126727300
## 6607 4391400
## 6608 64567600
## 6609 2920800
## 6610 54330900
## 6611 105457100
## 6612 3936200
## 6613 104257000
## 6614 4051600
## 6615 46059500
## 6616 90325200
## 6617 3514000
## 6618 58506400
## 6619 5044000
## 6620 46784600
## 6621 124160400
## 6622 2347800
## 6623 43939400
## 6624 4298500
## 6625 40978300
## 6626 120938300
## 6627 3133700
## 6628 41259100
## 6629 3932600
## 6630 43078300
## 6631 118149500
## 6632 2677000
## 6633 34654900
## 6634 4955000
## 6635 51595700
## 6636 99621900
## 6637 2769300
## 6638 33457200
## 6639 4417600
## 6640 46417800
## 6641 83713000
## 6642 3145300
## 6643 30847100
## 6644 3809500
## 6645 36394900
## 6646 79237200
## 6647 2149500
## 6648 29068800
## 6649 2907700
## 6650 36027600
## 6651 111779500
## 6652 2700000
## 6653 24930300
## 6654 3170300
## 6655 56870100
## 6656 185403400
## 6657 2720500
## 6658 30299800
## 6659 8001600
## 6660 46303900
## 6661 150801000
## 6662 1643500
## 6663 35499100
## 6664 6443200
## 6665 59382900
## 6666 106976100
## 6667 2527300
## 6668 29462700
## 6669 5604800
## 6670 60666700
## 6671 112894600
## 6672 2209000
## 6673 42402900
## 6674 4562300
## 6675 54020800
## 6676 114005500
## 6677 1741200
## 6678 26261300
## 6679 3980700
## 6680 48702400
## 6681 110759600
## 6682 3332000
## 6683 45314500
## 6684 5140300
## 6685 66047500
## 6686 88255300
## 6687 2000300
## 6688 37663100
## 6689 4567200
## 6690 51102700
## 6691 69041700
## 6692 1696300
## 6693 58727900
## 6694 4610700
## 6695 33174400
## 6696 96536300
## 6697 3471000
## 6698 50079700
## 6699 4531900
## 6700 48212100
## 6701 82644100
## 6702 1903400
## 6703 64237800
## 6704 4041800
## 6705 38412200
## 6706 88379900
## 6707 1667500
## 6708 60733200
## 6709 4257200
## 6710 51131000
## 6711 96075700
## 6712 3374300
## 6713 35925000
## 6714 3953500
## 6715 56165700
## 6716 93088100
## 6717 2543900
## 6718 35733800
## 6719 4969900
## 6720 51252600
## 6721 73182200
## 6722 2088600
## 6723 34760800
## 6724 3751100
## 6725 65529500
## 6726 72647400
## 6727 3512300
## 6728 53819700
## 6729 4229300
## 6730 46025100
## 6731 104233500
## 6732 2476300
## 6733 31260700
## 6734 5177400
## 6735 37618500
## 6736 101133900
## 6737 4632600
## 6738 38699200
## 6739 5369200
## 6740 40757300
## 6741 112538300
## 6742 3086500
## 6743 58393000
## 6744 4693000
## 6745 35994500
## 6746 71528100
## 6747 3097800
## 6748 29885900
## 6749 3528300
## 6750 39435900
## 6751 66306800
## 6752 2238900
## 6753 26445800
## 6754 4426100
## 6755 37372700
## 6756 71458100
## 6757 2649800
## 6758 31189300
## 6759 4155200
## 6760 45654900
## 6761 67966500
## 6762 2150800
## 6763 30677100
## 6764 4506700
## 6765 53192600
## 6766 64853600
## 6767 2884000
## 6768 33664500
## 6769 4308500
## 6770 49670100
## 6771 48756400
## 6772 2146100
## 6773 36709100
## 6774 4350000
## 6775 28616500
## 6776 77735000
## 6777 2827500
## 6778 31790600
## 6779 5853600
## 6780 30816200
## 6781 89327700
## 6782 2984000
## 6783 42765600
## 6784 6769200
## 6785 54493700
## 6786 120279600
## 6787 4201000
## 6788 45833900
## 6789 7994300
## 6790 85338500
## 6791 120186500
## 6792 3863800
## 6793 40626000
## 6794 6056300
## 6795 56109000
## 6796 78540700
## 6797 2449600
## 6798 24713200
## 6799 5125500
## 6800 44073400
## 6801 91931000
## 6802 3029500
## 6803 29890300
## 6804 3676400
## 6805 48665900
## 6806 84311500
## 6807 2519500
## 6808 34694100
## 6809 3867300
## 6810 28993100
## 6811 144629100
## 6812 3193300
## 6813 96778900
## 6814 4716100
## 6815 65545500
## 6816 97763400
## 6817 2888200
## 6818 20582200
## 6819 3462400
## 6820 31055400
## 6821 117466300
## 6822 3238200
## 6823 18394100
## 6824 3797000
## 6825 37630000
## 6826 60232200
## 6827 1373000
## 6828 10404400
## 6829 2101700
## 6830 15994400
## 6831 68506200
## 6832 1985400
## 6833 20229500
## 6834 3416500
## 6835 26085900
## 6836 74534600
## 6837 3046700
## 6838 27064600
## 6839 3953700
## 6840 32396900
## 6841 88146100
## 6842 2775600
## 6843 30387900
## 6844 3973500
## 6845 25318500
## 6846 70351400
## 6847 1810200
## 6848 26721800
## 6849 3429500
## 6850 29658800
## 6851 81573100
## 6852 4007300
## 6853 26777400
## 6854 5187700
## 6855 53638300
## 6856 69890800
## 6857 4539300
## 6858 16537900
## 6859 5155600
## 6860 35501200
## 6861 60479300
## 6862 2245600
## 6863 24234000
## 6864 3935600
## 6865 34142600
## 6866 54134500
## 6867 2660200
## 6868 30817600
## 6869 3980700
## 6870 36378500
## 6871 49747600
## 6872 2029700
## 6873 21518500
## 6874 3023400
## 6875 37285100
## 6876 54719700
## 6877 3063800
## 6878 24806900
## 6879 7296100
## 6880 49547100
## 6881 67180400
## 6882 2973100
## 6883 46539700
## 6884 14773700
## 6885 248428500
## 6886 51949100
## 6887 2520700
## 6888 27526300
## 6889 5828100
## 6890 79040700
## 6891 92348900
## 6892 1999600
## 6893 28221600
## 6894 4106600
## 6895 65810400
## 6896 147984200
## 6897 2000500
## 6898 82635600
## 6899 4172500
## 6900 52803100
## 6901 57373400
## 6902 5405800
## 6903 365457900
## 6904 6024600
## 6905 63213000
## 6906 50038100
## 6907 8817500
## 6908 136028900
## 6909 3568600
## 6910 38633600
## 6911 62014400
## 6912 3211800
## 6913 124718800
## 6914 3797800
## 6915 28870700
## 6916 77355600
## 6917 3053400
## 6918 173582800
## 6919 3524300
## 6920 45799500
## 6921 80739400
## 6922 1891300
## 6923 154828700
## 6924 4363200
## 6925 43898400
## 6926 51562700
## 6927 2971700
## 6928 106066500
## 6929 4292700
## 6930 42557900
## 6931 68695900
## 6932 2502600
## 6933 73058500
## 6934 3440600
## 6935 29199900
## 6936 79713900
## 6937 2233200
## 6938 79994800
## 6939 2629100
## 6940 30984000
## 6941 83714400
## 6942 1849000
## 6943 63950800
## 6944 3023400
## 6945 36331500
## 6946 74714500
## 6947 1961000
## 6948 68854800
## 6949 2768600
## 6950 38078600
## 6951 63944300
## 6952 2343400
## 6953 41301000
## 6954 2987000
## 6955 59034400
## 6956 66716300
## 6957 1950300
## 6958 43532300
## 6959 2657200
## 6960 26800700
## 6961 91108500
## 6962 1504500
## 6963 31161000
## 6964 2764200
## 6965 25493700
## 6966 220485300
## 6967 2349900
## 6968 65379200
## 6969 2850200
## 6970 39464100
## 6971 189093100
## 6972 1415000
## 6973 48423900
## 6974 4179900
## 6975 48519600
## 6976 122573500
## 6977 2261400
## 6978 56521100
## 6979 3752300
## 6980 33338000
## 6981 90576500
## 6982 2422500
## 6983 45840800
## 6984 3362700
## 6985 32866300
## 6986 127629600
## 6987 2477400
## 6988 57609600
## 6989 3635300
## 6990 27902500
## 6991 89672100
## 6992 1586300
## 6993 57995200
## 6994 2475100
## 6995 22979600
## 6996 83969900
## 6997 1815300
## 6998 46116900
## 6999 3527700
## 7000 37409100
## 7001 61051900
## 7002 1422600
## 7003 21931200
## 7004 1746200
## 7005 31169900
## 7006 55682900
## 7007 1961900
## 7008 86442300
## 7009 2162200
## 7010 225493800
## 7011 82741400
## 7012 1711700
## 7013 94162400
## 7014 2112800
## 7015 72786800
## 7016 106047200
## 7017 2476000
## 7018 72695100
## 7019 3481100
## 7020 58522300
## 7021 76902000
## 7022 1457100
## 7023 57918200
## 7024 2669700
## 7025 44257400
## 7026 59914400
## 7027 1566400
## 7028 58303400
## 7029 2968000
## 7030 45284700
## 7031 68074300
## 7032 1534700
## 7033 67735100
## 7034 3737100
## 7035 42790200
## 7036 82982200
## 7037 2897600
## 7038 48774900
## 7039 4110400
## 7040 154507000
## 7041 86258200
## 7042 2438600
## 7043 42581900
## 7044 4097600
## 7045 142320600
## 7046 59091900
## 7047 1816600
## 7048 50035400
## 7049 2592100
## 7050 71644900
## 7051 89881400
## 7052 2292000
## 7053 117535700
## 7054 3134800
## 7055 75434900
## 7056 85171800
## 7057 1643600
## 7058 75794700
## 7059 2478300
## 7060 49628500
## 7061 185798900
## 7062 1778400
## 7063 54540300
## 7064 2584700
## 7065 56881200
## 7066 224674100
## 7067 1742600
## 7068 72328300
## 7069 3233200
## 7070 39087500
## 7071 101012800
## 7072 1606200
## 7073 68072300
## 7074 2199100
## 7075 32860200
## 7076 74708900
## 7077 1350600
## 7078 52765300
## 7079 2660600
## 7080 40899000
## 7081 135926700
## 7082 1808400
## 7083 70424200
## 7084 2682900
## 7085 52839700
## 7086 99845200
## 7087 2296500
## 7088 91934600
## 7089 2528200
## 7090 84716500
## 7091 114215500
## 7092 2946400
## 7093 79317000
## 7094 3883800
## 7095 64099900
## 7096 101135300
## 7097 2350900
## 7098 63972400
## 7099 3207600
## 7100 42026600
## 7101 174825700
## 7102 5302300
## 7103 115508400
## 7104 8723000
## 7105 102904900
## 7106 190526700
## 7107 1884900
## 7108 75177000
## 7109 3568000
## 7110 39826100
## 7111 91086100
## 7112 2033600
## 7113 136716100
## 7114 2984600
## 7115 40685000
## 7116 79239300
## 7117 2008600
## 7118 87879700
## 7119 3310200
## 7120 28907500
## 7121 59305400
## 7122 1989900
## 7123 98220100
## 7124 2529200
## 7125 28504000
## 7126 57010100
## 7127 1657500
## 7128 81410500
## 7129 2527000
## 7130 55348000
## 7131 65039100
## 7132 1623600
## 7133 100095000
## 7134 3457600
## 7135 39839500
## 7136 88470900
## 7137 2396400
## 7138 98114000
## 7139 3382100
## 7140 36718700
## 7141 72296000
## 7142 2217400
## 7143 62834000
## 7144 3001700
## 7145 46946800
## 7146 80688300
## 7147 2674800
## 7148 82045000
## 7149 4249800
## 7150 38703800
## 7151 64717100
## 7152 1815000
## 7153 74447000
## 7154 2726100
## 7155 33008100
## 7156 78073100
## 7157 2083200
## 7158 57204000
## 7159 2596800
## 7160 35069300
## 7161 72729300
## 7162 3166200
## 7163 136081000
## 7164 3901800
## 7165 41017600
## 7166 75431300
## 7167 3247400
## 7168 147297000
## 7169 5322400
## 7170 35878600
## 7171 69650700
## 7172 2555100
## 7173 99774000
## 7174 4527400
## 7175 42875100
## 7176 66934700
## 7177 2163100
## 7178 58428000
## 7179 2828300
## 7180 30033300
## 7181 65474500
## 7182 1939100
## 7183 68781000
## 7184 2496400
## 7185 27757900
## 7186 80018400
## 7187 2261100
## 7188 81167000
## 7189 3195600
## 7190 47097800
## 7191 62775300
## 7192 2170700
## 7193 64678000
## 7194 4030200
## 7195 35111600
## 7196 63398300
## 7197 2648400
## 7198 71522000
## 7199 8545000
## 7200 31359200
## 7201 72635500
## 7202 5969800
## 7203 88260000
## 7204 23219400
## 7205 41811700
## 7206 99526700
## 7207 2522300
## 7208 58235000
## 7209 7283700
## 7210 27433500
## 7211 133515900
## 7212 3935500
## 7213 83204000
## 7214 4433700
## 7215 40438500
## 7216 78430800
## 7217 2818200
## 7218 57207000
## 7219 5346300
## 7220 58600500
## 7221 96191200
## 7222 5884700
## 7223 46775000
## 7224 4199700
## 7225 53209700
## 7226 84448000
## 7227 12036800
## 7228 45085000
## 7229 4076100
## 7230 113494000
## 7231 137610200
## 7232 3635800
## 7233 73472000
## 7234 2326000
## 7235 38383600
## 7236 158951800
## 7237 2185400
## 7238 102143000
## 7239 3222000
## 7240 31702200
## 7241 88540900
## 7242 4502200
## 7243 127073000
## 7244 2658000
## 7245 36997700
## 7246 68924100
## 7247 2466800
## 7248 248809000
## 7249 3292200
## 7250 41682300
## 7251 68722500
## 7252 3331000
## 7253 95033000
## 7254 2576100
## 7255 40264600
## 7256 61156900
## 7257 1938400
## 7258 80371000
## 7259 2286000
## 7260 28060700
## 7261 66303300
## 7262 2007100
## 7263 76835000
## 7264 2371500
## 7265 51681900
## 7266 55843900
## 7267 2282300
## 7268 67889000
## 7269 1832600
## 7270 88948800
## 7271 65655100
## 7272 4246300
## 7273 97128000
## 7274 3371700
## 7275 60437400
## 7276 117701600
## 7277 69829200
## 7278 2656900
## 7279 70731000
## 7280 2591100
## 7281 36737800
## 7282 27925300
## 7283 56863100
## 7284 2261700
## 7285 80910000
## 7286 2233500
## 7287 26872500
## 7288 16113900
## 7289 51069200
## 7290 2343100
## 7291 68196000
## 7292 2445200
## 7293 31651600
## 7294 6316700
## 7295 49305200
## 7296 2773300
## 7297 79245000
## 7298 3170500
## 7299 44957600
## 7300 8688300
## 7301 70604800
## 7302 4159800
## 7303 75117000
## 7304 2342100
## 7305 46183700
## 7306 11099400
## 7307 79480100
## 7308 4491600
## 7309 42453000
## 7310 2562100
## 7311 50601300
## 7312 8010600
## 7313 61236000
## 7314 2737400
## 7315 85910000
## 7316 3532500
## 7317 53277500
## 7318 12810600
## 7319 52234700
## 7320 1904800
## 7321 75602000
## 7322 2271600
## 7323 44275000
## 7324 7436600
## 7325 48479200
## 7326 1771500
## 7327 53933000
## 7328 1934500
## 7329 32229900
## 7330 5767300
## 7331 65506700
## 7332 1964600
## 7333 34886000
## 7334 2191700
## 7335 23064700
## 7336 8324700
## 7337 55931400
## 7338 2965500
## 7339 40545000
## 7340 2517700
## 7341 27982000
## 7342 6185200
## 7343 57327900
## 7344 2972300
## 7345 82565000
## 7346 3238000
## 7347 30646800
## 7348 14333300
## 7349 100345700
## 7350 2724400
## 7351 82016000
## 7352 4589600
## 7353 34465300
## 7354 9828400
## 7355 90862100
## 7356 2269700
## 7357 44993000
## 7358 2255500
## 7359 26002100
## 7360 5536300
## 7361 79531900
## 7362 2406000
## 7363 22953900
## 7364 2394400
## 7365 22090400
## 7366 4107000
## 7367 118136200
## 7368 4714000
## 7369 50774000
## 7370 2756600
## 7371 42950400
## 7372 6424300
## 7373 112742000
## 7374 3702900
## 7375 32086000
## 7376 3364700
## 7377 52109800
## 7378 5771000
## 7379 94452400
## 7380 2355300
## 7381 60890000
## 7382 2392000
## 7383 51983600
## 7384 11014900
## 7385 111895000
## 7386 1906500
## 7387 43855000
## 7388 2275800
## 7389 116305000
## 7390 11729400
## 7391 86088100
## 7392 1984700
## 7393 42938000
## 7394 2868200
## 7395 36457300
## 7396 6230000
## 7397 80123400
## 7398 2761800
## 7399 36056000
## 7400 2976200
## 7401 30286000
## 7402 17366600
## 7403 69567400
## 7404 2736800
## 7405 68479000
## 7406 3721600
## 7407 37828600
## 7408 25792000
## 7409 89929700
## 7410 2451300
## 7411 65776000
## 7412 3436400
## 7413 39853400
## 7414 26631500
## 7415 65572500
## 7416 2123700
## 7417 92723000
## 7418 3204800
## 7419 36012800
## 7420 23446900
## 7421 83205500
## 7422 3025000
## 7423 82641000
## 7424 4340900
## 7425 40066100
## 7426 38979600
## 7427 70648200
## 7428 2251700
## 7429 85119000
## 7430 3216000
## 7431 31734200
## 7432 39310800
## 7433 57475600
## 7434 2343900
## 7435 78751000
## 7436 3082800
## 7437 45687700
## 7438 22115200
## 7439 141465800
## 7440 3489100
## 7441 76003000
## 7442 4437100
## 7443 63192100
## 7444 16659800
## 7445 80077200
## 7446 2427200
## 7447 89753200
## 7448 3343800
## 7449 34160100
## 7450 13152500
## 7451 109103400
## 7452 5033900
## 7453 239824000
## 7454 6547600
## 7455 62649100
## 7456 26207400
## 7457 125326600
## 7458 2659500
## 7459 98297000
## 7460 3456000
## 7461 25128700
## 7462 22163800
## 7463 41888700
## 7464 1380400
## 7465 46617800
## 7466 1473800
## 7467 14243000
## 7468 35802700
## 7469 51002000
## 7470 1868500
## 7471 55101000
## 7472 2685500
## 7473 17612800
## 7474 82761100
## 7475 56471100
## 7476 1986900
## 7477 60466000
## 7478 3151100
## 7479 14563000
## 7480 60418700
## 7481 63407400
## 7482 2487100
## 7483 68307000
## 7484 2481300
## 7485 16290500
## 7486 55538300
## 7487 55771100
## 7488 1996500
## 7489 43076200
## 7490 2725900
## 7491 17503500
## 7492 27814600
## 7493 58671200
## 7494 2137800
## 7495 43195500
## 7496 3656400
## 7497 30632200
## 7498 29246400
## 7499 98116900
## 7500 2210200
## 7501 38246200
## 7502 3345800
## 7503 31134800
## 7504 33207200
## 7505 103152700
## 7506 3170600
## 7507 68852600
## 7508 3551800
## 7509 43603700
## 7510 27243700
## 7511 79302300
## 7512 1916000
## 7513 77207400
## 7514 5124300
## 7515 35802800
## 7516 31748400
## 7517 64632400
## 7518 2316500
## 7519 56682400
## 7520 4501700
## 7521 59971700
## 7522 27263200
## 7523 69787200
## 7524 2103000
## 7525 92253300
## 7526 4184500
## 7527 36516300
## 7528 31092100
## 7529 76244000
## 7530 2679500
## 7531 42449500
## 7532 4302900
## 7533 40548800
## 7534 22375900
## 7535 94623200
## 7536 2844900
## 7537 63010900
## 7538 4855800
## 7539 45901900
## 7540 20978100
## 7541 83140400
## 7542 2340100
## 7543 37503600
## 7544 4983700
## 7545 41623300
## 7546 14778000
## 7547 97909700
## 7548 2678300
## 7549 33663400
## 7550 3915000
## 7551 44812600
## 7552 21537300
## 7553 57319500
## 7554 2601200
## 7555 34541800
## 7556 3380300
## 7557 38018700
## 7558 16589400
## 7559 106684900
## 7560 4505100
## 7561 40849200
## 7562 5422800
## 7563 46267500
## 7564 28391100
## 7565 82131700
## 7566 3122100
## 7567 48669200
## 7568 3974500
## 7569 31567300
## 7570 13733200
## 7571 94996300
## 7572 2060500
## 7573 61352900
## 7574 3154500
## 7575 21904300
## 7576 12039000
## 7577 100809800
## 7578 3025400
## 7579 47951800
## 7580 3912700
## 7581 43954000
## 7582 10183700
## 7583 107338700
## 7584 4458400
## 7585 55200700
## 7586 7814000
## 7587 76395500
## 7588 12942200
## 7589 138719700
## 7590 3936800
## 7591 73924100
## 7592 8739800
## 7593 44420800
## 7594 18982700
## 7595 266380800
## 7596 2894500
## 7597 48191200
## 7598 4436900
## 7599 36205500
## 7600 9346800
## 7601 125702500
## 7602 3382300
## 7603 92995600
## 7604 4777500
## 7605 52745900
## 7606 9140000
## 7607 169625400
## 7608 10473900
## 7609 150178900
## 7610 10220800
## 7611 35036300
## 7612 17424300
## 7613 116199300
## 7614 16154800
## 7615 87794600
## 7616 11174200
## 7617 93162300
## 7618 15498800
## 7619 100366000
## 7620 10280800
## 7621 74866600
## 7622 9172400
## 7623 64063100
## 7624 17890300
## 7625 94170300
## 7626 4812900
## 7627 45985500
## 7628 5644800
## 7629 54697900
## 7630 13017400
## 7631 82086200
## 7632 4435400
## 7633 51685100
## 7634 4806800
## 7635 55814400
## 7636 31504900
## 7637 64441300
## 7638 3335700
## 7639 42086500
## 7640 3907600
## 7641 35351800
## 7642 64856500
## 7643 92570100
## 7644 4330500
## 7645 60704300
## 7646 5292000
## 7647 33260500
## 7648 32204400
## 7649 86389800
## 7650 3449700
## 7651 43666100
## 7652 3904800
## 7653 26767000
## 7654 15857400
## 7655 70564200
## 7656 3222100
## 7657 45675600
## 7658 4116900
## 7659 32141400
## 7660 13162900
## 7661 77025200
## 7662 6587700
## 7663 47282100
## 7664 3461800
## 7665 27051800
## 7666 20040400
## 7667 76849500
## 7668 4175000
## 7669 61911700
## 7670 3686400
## 7671 37635500
## 7672 26009500
## 7673 68231100
## 7674 3520200
## 7675 36694900
## 7676 4389700
## 7677 31407500
## 7678 12512400
## 7679 65062900
## 7680 4998000
## 7681 43809900
## 7682 4233500
## 7683 32834000
## 7684 10719500
## 7685 78442000
## 7686 4168100
## 7687 62087100
## 7688 4222900
## 7689 29750400
## 7690 25772100
## 7691 76464500
## 7692 3492800
## 7693 130928900
## 7694 3414300
## 7695 27526100
## 7696 12097500
## 7697 69696200
## 7698 4210000
## 7699 70932400
## 7700 3738500
## 7701 38021300
## 7702 7714300
## 7703 72227400
## 7704 3644700
## 7705 76620300
## 7706 3361100
## 7707 32085100
## 7708 8451200
## 7709 57988000
## 7710 3736400
## 7711 52077000
## 7712 2888100
## 7713 30736500
## 7714 9288500
## 7715 69054300
## 7716 3622100
## 7717 55322700
## 7718 3979100
## 7719 41041800
## 7720 12116000
## 7721 75470500
## 7722 3104900
## 7723 41653700
## 7724 2529400
## 7725 33903400
## 7726 6537700
## 7727 92992200
## 7728 3882000
## 7729 66783700
## 7730 4644500
## 7731 41215000
## 7732 8137200
## 7733 59695300
## 7734 2798300
## 7735 56824100
## 7736 4225300
## 7737 29717500
## 7738 9602300
## 7739 64785000
## 7740 2704400
## 7741 42013500
## 7742 2946300
## 7743 26802400
## 7744 6706300
## 7745 50015700
## 7746 3848300
## 7747 74567700
## 7748 2479700
## 7749 20520100
## 7750 5672000
## 7751 46372200
## 7752 2926600
## 7753 46026500
## 7754 2545600
## 7755 23582200
## 7756 9005700
## 7757 55182400
## 7758 2279800
## 7759 38927000
## 7760 3041500
## 7761 26591600
## 7762 7311500
## 7763 44646000
## 7764 2105800
## 7765 59871600
## 7766 2438200
## 7767 19006600
## 7768 5759600
## 7769 69806100
## 7770 2246100
## 7771 59408300
## 7772 3438800
## 7773 25216400
## 7774 11762600
## 7775 49831600
## 7776 2216600
## 7777 46340500
## 7778 3943200
## 7779 30494100
## 7780 5818400
## 7781 64435700
## 7782 6829000
## 7783 57091000
## 7784 4708600
## 7785 32169700
## 7786 7671500
## 7787 59299800
## 7788 4402200
## 7789 48227000
## 7790 4604900
## 7791 27195600
## 7792 9570400
## 7793 49886200
## 7794 2303000
## 7795 52197000
## 7796 4340300
## 7797 20479600
## 7798 6600900
## 7799 52411800
## 7800 2483500
## 7801 40827000
## 7802 3643500
## 7803 64063900
## 7804 12228900
## 7805 56189000
## 7806 2646700
## 7807 43981000
## 7808 3237800
## 7809 35597200
## 7810 7624200
## 7811 52099600
## 7812 2558500
## 7813 44439000
## 7814 3381900
## 7815 59269800
## 7816 10086200
## 7817 93511600
## 7818 5414100
## 7819 59999900
## 7820 6441000
## 7821 80721800
## 7822 11801400
## 7823 88925200
## 7824 4873500
## 7825 85696000
## 7826 6096800
## 7827 46098400
## 7828 12325700
## 7829 70573300
## 7830 4445700
## 7831 68786000
## 7832 4838400
## 7833 43193100
## 7834 8225600
## 7835 74942000
## 7836 4120700
## 7837 97503900
## 7838 5179200
## 7839 41977500
## 7840 16079700
## 7841 55507900
## 7842 5766400
## 7843 112650000
## 7844 13100
## 7845 35369200
## 7846 15507600
## 7847 50141000
## 7848 3986800
## 7849 67052000
## 7850 41200
## 7851 43472700
## 7852 9610500
## 7853 42167300
## 7854 4297500
## 7855 53011000
## 7856 10800
## 7857 46886300
## 7858 5794500
## 7859 50190000
## 7860 3600100
## 7861 59291000
## 7862 7900
## 7863 32605000
## 7864 6916100
## 7865 45105200
## 7866 4475500
## 7867 66277000
## 7868 147100
## 7869 28666700
## 7870 7911300
## 7871 40586000
## 7872 6399300
## 7873 83859000
## 7874 5099100
## 7875 30139600
## 7876 11175800
## 7877 68812800
## 7878 12534600
## 7879 125214400
## 7880 6369300
## 7881 51409600
## 7882 13824400
## 7883 72462600
## 7884 7077400
## 7885 108488000
## 7886 4401600
## 7887 37559600
## 7888 12053000
## 7889 60972100
## 7890 6577600
## 7891 78836000
## 7892 3151200
## 7893 35918600
## 7894 14514500
## 7895 51542400
## 7896 5056600
## 7897 100215000
## 7898 3330800
## 7899 27398700
## 7900 14330700
## 7901 59913000
## 7902 6126700
## 7903 114988000
## 7904 4036800
## 7905 45960800
## 7906 10720900
## 7907 67929400
## 7908 7287500
## 7909 91452000
## 7910 3924800
## 7911 34330200
## 7912 9999700
## 7913 51418500
## 7914 4293500
## 7915 72325000
## 7916 2575000
## 7917 32006600
## 7918 10414200
## 7919 66622500
## 7920 5398600
## 7921 108623000
## 7922 3855000
## 7923 33968700
## 7924 24285100
## 7925 53691400
## 7926 4284900
## 7927 78774000
## 7928 4893200
## 7929 30615800
## 7930 13919600
## 7931 71083600
## 7932 4299200
## 7933 88040000
## 7934 6809500
## 7935 36688400
## 7936 12304400
## 7937 45637200
## 7938 2999400
## 7939 60364000
## 7940 2566700
## 7941 22221200
## 7942 6921200
## 7943 50640800
## 7944 3711600
## 7945 60631000
## 7946 2365300
## 7947 27056700
## 7948 6996900
## 7949 98735000
## 7950 3604600
## 7951 95908700
## 7952 2052300
## 7953 24602800
## 7954 7340200
## 7955 189977900
## 7956 9293700
## 7957 138769000
## 7958 1883100
## 7959 42381600
## 7960 11011700
## 7961 97568800
## 7962 16180200
## 7963 92502000
## 7964 2100300
## 7965 56876800
## 7966 13712400
## 7967 167371400
## 7968 14479800
## 7969 107758000
## 7970 3335500
## 7971 50610200
## 7972 14358900
## 7973 84344400
## 7974 6509300
## 7975 75557000
## 7976 2699000
## 7977 29636200
## 7978 28127700
## 7979 114160200
## 7980 4088600
## 7981 76093000
## 7982 1751100
## 7983 35458700
## 7984 38397900
## 7985 61012000
## 7986 4328600
## 7987 82429000
## 7988 1905500
## 7989 28787400
## 7990 15759800
## 7991 47878600
## 7992 3995100
## 7993 54189000
## 7994 1688500
## 7995 43416600
## 7996 12729500
## 7997 71766800
## 7998 2519900
## 7999 46057000
## 8000 1024100
## 8001 22460900
## 8002 10405200
## 8003 93641100
## 8004 4682300
## 8005 55901000
## 8006 1689000
## 8007 27112400
## 8008 134710000
## 8009 70716100
## 8010 7015200
## 8011 78587000
## 8012 3224300
## 8013 41744500
## 8014 68876300
## 8015 57574300
## 8016 3848200
## 8017 61251000
## 8018 2021300
## 8019 32120400
## 8020 51282800
## 8021 72899400
## 8022 4063000
## 8023 52584000
## 8024 2439400
## 8025 29647600
## 8026 31888800
## 8027 53302200
## 8028 3729600
## 8029 48575000
## 8030 1912500
## 8031 22782600
## 8032 34712700
## 8033 39934300
## 8034 3509900
## 8035 48525000
## 8036 1653400
## 8037 27004800
## 8038 24676800
## 8039 41601000
## 8040 3323300
## 8041 47429000
## 8042 1191700
## 8043 18818700
## 8044 20029400
## 8045 57711500
## 8046 4295100
## 8047 56814000
## 8048 1704300
## 8049 37793200
## 8050 22030500
## 8051 69064100
## 8052 3636800
## 8053 47933000
## 8054 1485200
## 8055 29867100
## 8056 21391400
## 8057 79438800
## 8058 2284200
## 8059 43034000
## 8060 1277700
## 8061 24537400
## 8062 15952800
## 8063 58709000
## 8064 4095700
## 8065 53931000
## 8066 1784700
## 8067 21320900
## 8068 16580500
## 8069 49214900
## 8070 3408800
## 8071 58992000
## 8072 1196200
## 8073 22398700
## 8074 15562600
## 8075 50190000
## 8076 2576800
## 8077 54200000
## 8078 1615800
## 8079 20201800
## 8080 35566200
## 8081 58052400
## 8082 3052900
## 8083 38294000
## 8084 1932100
## 8085 18020000
## 8086 27448000
## 8087 87216500
## 8088 4862100
## 8089 55682000
## 8090 2104100
## 8091 26160600
## 8092 25240100
## 8093 78870400
## 8094 2726000
## 8095 47795000
## 8096 1652000
## 8097 25711500
## 8098 60302800
## 8099 94118500
## 8100 2365500
## 8101 42700000
## 8102 1354100
## 8103 19888200
## 8104 54016300
## 8105 141005200
## 8106 4260200
## 8107 45253500
## 8108 1771100
## 8109 34567600
## 8110 40566000
## 8111 92337700
## 8112 2203400
## 8113 35996000
## 8114 1435000
## 8115 18504300
## 8116 31209800
## 8117 73177300
## 8118 2379200
## 8119 32217000
## 8120 1866600
## 8121 18068900
## 8122 19934400
## 8123 83870500
## 8124 2107100
## 8125 36514000
## 8126 1816400
## 8127 23209000
## 8128 24863000
## 8129 75951400
## 8130 7796700
## 8131 47352000
## 8132 1689100
## 8133 31865200
## 8134 40904900
## 8135 87484600
## 8136 5244000
## 8137 42442000
## 8138 1736700
## 8139 24060500
## 8140 23353200
## 8141 75415000
## 8142 3212200
## 8143 37617000
## 8144 1467500
## 8145 15019200
## 8146 23397200
## 8147 62777000
## 8148 3663400
## 8149 69338000
## 8150 1351700
## 8151 15117700
## 8152 36572200
## 8153 45681000
## 8154 4436800
## 8155 44242000
## 8156 1100100
## 8157 18040000
## 8158 30021300
## 8159 54749000
## 8160 4276300
## 8161 55730000
## 8162 1458400
## 8163 29818900
## 8164 58146100
## 8165 54525000
## 8166 2764800
## 8167 29419000
## 8168 1220500
## 8169 26310000
## 8170 29129900
## 8171 35561000
## 8172 2449800
## 8173 31046000
## 8174 1702500
## 8175 24205300
## 8176 29889300
## 8177 29726000
## 8178 2924100
## 8179 27715000
## 8180 1444500
## 8181 22518600
## 8182 30321500
## 8183 33514000
## 8184 6401500
## 8185 35570000
## 8186 1741700
## 8187 27097000
## 8188 23707500
## 8189 35528000
## 8190 5320600
## 8191 34245000
## 8192 2456800
## 8193 19828200
## 8194 24648300
## 8195 100898000
## 8196 6054000
## 8197 46466000
## 8198 4508300
## 8199 47764900
## 8200 41501100
## 8201 43694000
## 8202 2604800
## 8203 34560000
## 8204 1536800
## 8205 18743900
## 8206 22591300
## 8207 39036000
## 8208 2626600
## 8209 57335000
## 8210 2207100
## 8211 26509100
## 8212 24477900
## 8213 36869000
## 8214 2327800
## 8215 44308000
## 8216 1969300
## 8217 20049100
## 8218 25457200
## 8219 32629000
## 8220 2699500
## 8221 47714000
## 8222 1741900
## 8223 23604400
## 8224 45348500
## 8225 64029000
## 8226 2416200
## 8227 46461000
## 8228 2236900
## 8229 74640000
## 8230 48253400
## 8231 49482300
## 8232 2671300
## 8233 27102800
## 8234 1313700
## 8235 30793100
## 8236 22747500
## 8237 38223000
## 8238 3173600
## 8239 33243000
## 8240 1447900
## 8241 26917000
## 8242 36019300
## 8243 28465000
## 8244 2681300
## 8245 41895000
## 8246 1056300
## 8247 20208100
## 8248 24377500
## 8249 22891800
## 8250 1944300
## 8251 25203200
## 8252 714100
## 8253 15969300
## 8254 15795100
## 8255 56468000
## 8256 2128900
## 8257 28745000
## 8258 1064600
## 8259 21952400
## 8260 21454500
## 8261 65222000
## 8262 4271600
## 8263 68926000
## 8264 1909500
## 8265 31218200
## 8266 49952000
## 8267 36436000
## 8268 3166100
## 8269 51432000
## 8270 1116700
## 8271 18445900
## 8272 26838300
## 8273 39686000
## 8274 2665000
## 8275 44422000
## 8276 1356700
## 8277 21854700
## 8278 26549700
## 8279 34018000
## 8280 8300800
## 8281 39212000
## 8282 1621700
## 8283 24083000
## 8284 21084800
## 8285 42810000
## 8286 5609900
## 8287 38537000
## 8288 1854000
## 8289 21881100
## 8290 19705000
## 8291 45477900
## 8292 4170900
## 8293 44213200
## 8294 1623000
## 8295 28748700
## 8296 24630600
## 8297 53396300
## 8298 3503600
## 8299 29541600
## 8300 1397100
## 8301 63318000
## 8302 19687200
## 8303 57298000
## 8304 3636000
## 8305 38188000
## 8306 3016500
## 8307 82180300
## 8308 22631500
## 8309 49988000
## 8310 3407400
## 8311 42456000
## 8312 4014100
## 8313 43407500
## 8314 26435500
## 8315 39079000
## 8316 2278400
## 8317 49539000
## 8318 2062100
## 8319 37604400
## 8320 19685400
## 8321 55197000
## 8322 2888900
## 8323 40398000
## 8324 1699100
## 8325 43095800
## 8326 16837800
## 8327 92918000
## 8328 2687300
## 8329 78435000
## 8330 1233100
## 8331 52362900
## 8332 13220700
## 8333 45729000
## 8334 7088700
## 8335 124168000
## 8336 1035100
## 8337 30725300
## 8338 22105600
## 8339 43469000
## 8340 17846500
## 8341 45917000
## 8342 932400
## 8343 26737700
## 8344 15980800
## 8345 55318000
## 8346 5932000
## 8347 41725000
## 8348 986800
## 8349 29684200
## 8350 16781700
## 8351 43143000
## 8352 2883800
## 8353 41324000
## 8354 1349800
## 8355 27763100
## 8356 65338000
## 8357 33010000
## 8358 3969000
## 8359 36853000
## 8360 1016400
## 8361 31921400
## 8362 116195900
## 8363 56843000
## 8364 5192000
## 8365 43992000
## 8366 2102700
## 8367 31537500
## 8368 47170200
## 8369 48511000
## 8370 7441500
## 8371 43535000
## 8372 1955200
## 8373 31170300
## 8374 37194800
## 8375 39958000
## 8376 4200900
## 8377 30777000
## 8378 1427300
## 8379 34277400
## 8380 22425000
## 8381 55933000
## 8382 2852100
## 8383 34986000
## 8384 1551200
## 8385 26266400
## 8386 26404100
## 8387 38558000
## 8388 2296900
## 8389 30986000
## 8390 1334300
## 8391 24634000
## 8392 20355300
## 8393 46711000
## 8394 2935600
## 8395 38141000
## 8396 1110900
## 8397 30314900
## 8398 25389100
## 8399 41865000
## 8400 2705900
## 8401 27202000
## 8402 1494700
## 8403 28942700
## 8404 14967900
## 8405 36585000
## 8406 2468600
## 8407 24591000
## 8408 1214700
## 8409 20351600
## 8410 18420300
## 8411 33795000
## 8412 1915800
## 8413 27419000
## 8414 1542000
## 8415 21431100
## 8416 29582300
## 8417 31916000
## 8418 4939100
## 8419 29266000
## 8420 1439200
## 8421 22889500
## 8422 16180800
## 8423 28116000
## 8424 3420400
## 8425 22207000
## 8426 985400
## 8427 19313200
## 8428 23638900
## 8429 48951000
## 8430 3896700
## 8431 38846600
## 8432 1519100
## 8433 41611300
## 8434 17776700
## 8435 47572000
## 8436 2485400
## 8437 23974000
## 8438 1284100
## 8439 26891100
## 8440 14835400
## 8441 69399000
## 8442 1713800
## 8443 26679000
## 8444 978600
## 8445 28139500
## 8446 11903400
## 8447 52699000
## 8448 1810500
## 8449 22917000
## 8450 1036700
## 8451 24770500
## 8452 10383200
## 8453 33478000
## 8454 1971100
## 8455 20102000
## 8456 914800
## 8457 22285500
## 8458 10619300
## 8459 44184000
## 8460 2211200
## 8461 20897000
## 8462 789000
## 8463 18294500
## 8464 19429800
## 8465 40270000
## 8466 1957700
## 8467 19734000
## 8468 1361400
## 8469 16910000
## 8470 17583500
## 8471 33152000
## 8472 3654700
## 8473 23993000
## 8474 1639600
## 8475 14873100
## 8476 27716200
## 8477 52369000
## 8478 2961600
## 8479 36323000
## 8480 1703300
## 8481 21287900
## 8482 26127600
## 8483 68460000
## 8484 2252700
## 8485 21947000
## 8486 1292900
## 8487 17657600
## 8488 35076300
## 8489 44595000
## 8490 1939500
## 8491 26241000
## 8492 1083700
## 8493 21607600
## 8494 31926900
## 8495 53564000
## 8496 2326000
## 8497 34979000
## 8498 1578400
## 8499 22976800
## 8500 28267200
## 8501 125421000
## 8502 1993700
## 8503 32389000
## 8504 1215100
## 8505 33684500
## 8506 34411200
## 8507 85718000
## 8508 3965600
## 8509 26676000
## 8510 1458100
## 8511 26475500
## 8512 24413100
## 8513 58457000
## 8514 2107000
## 8515 29476000
## 8516 1632300
## 8517 36939400
## 8518 20251400
## 8519 46356700
## 8520 2955300
## 8521 28183000
## 8522 1431000
## 8523 45736700
## 8524 30836400
## 8525 189846300
## 8526 4646800
## 8527 28882000
## 8528 1287200
## 8529 40302400
## 8530 25034400
## 8531 100869600
## 8532 3797400
## 8533 29909000
## 8534 977300
## 8535 27302400
## 8536 38057700
## 8537 62353100
## 8538 2720200
## 8539 32219000
## 8540 1221000
## 8541 29216400
## 8542 38055400
## 8543 62626100
## 8544 3429300
## 8545 26676800
## 8546 1601600
## 8547 38244700
## 8548 22913800
## 8549 61316500
## 8550 4000400
## 8551 49679000
## 8552 1597500
## 8553 37667600
## 8554 38374100
## 8555 66908100
## 8556 3259900
## 8557 37742000
## 8558 1480300
## 8559 27910600
## 8560 26744800
## 8561 60926500
## 8562 4136000
## 8563 28693000
## 8564 1692800
## 8565 38311900
## 8566 22874400
## 8567 37299400
## 8568 2576900
## 8569 23031000
## 8570 1444500
## 8571 35556600
## 8572 22484800
## 8573 70902400
## 8574 6886200
## 8575 76671000
## 8576 3736600
## 8577 202522400
## 8578 38192600
## 8579 52788400
## 8580 3109700
## 8581 31961000
## 8582 1689500
## 8583 38686100
## 8584 21744400
## 8585 63402200
## 8586 2352600
## 8587 36814000
## 8588 1471400
## 8589 33430300
## 8590 19990500
## 8591 60171800
## 8592 2642200
## 8593 30680000
## 8594 1728100
## 8595 26582700
## 8596 17656100
## 8597 100092000
## 8598 2928800
## 8599 37533000
## 8600 1925900
## 8601 33077400
## 8602 21071500
## 8603 62370500
## 8604 3638000
## 8605 28872000
## 8606 1443600
## 8607 27078800
## 8608 14125300
## 8609 49766300
## 8610 1924600
## 8611 34031000
## 8612 1282400
## 8613 26091000
## 8614 15404300
## 8615 55264100
## 8616 2636200
## 8617 35899000
## 8618 1621700
## 8619 33033100
## 8620 12315700
## 8621 51491300
## 8622 3089100
## 8623 55090000
## 8624 1445400
## 8625 38088400
## 8626 24733500
## 8627 47757800
## 8628 3553900
## 8629 36488000
## 8630 1178400
## 8631 25119400
## 8632 27056500
## 8633 43469600
## 8634 3037400
## 8635 23340000
## 8636 1141700
## 8637 32453200
## 8638 31227200
## 8639 37051200
## 8640 2290300
## 8641 25729000
## 8642 1214600
## 8643 20604000
## 8644 20033400
## 8645 42094200
## 8646 2365400
## 8647 25317000
## 8648 1911300
## 8649 25723700
## 8650 26082300
## 8651 57404700
## 8652 3452800
## 8653 32976000
## 8654 1990800
## 8655 33031000
## 8656 31098500
## 8657 77376500
## 8658 3587900
## 8659 32487000
## 8660 2524800
## 8661 34422800
## 8662 29741400
## 8663 66331600
## 8664 3681900
## 8665 52146000
## 8666 3081900
## 8667 51978100
## 8668 46727300
## 8669 53583400
## 8670 4363900
## 8671 43938000
## 8672 2581600
## 8673 37100200
## 8674 35326800
## 8675 63688600
## 8676 3385800
## 8677 50299000
## 8678 2222500
## 8679 38115700
## 8680 29723600
## 8681 100933600
## 8682 5343900
## 8683 61528000
## 8684 3719300
## 8685 60218700
## 8686 34371500
## 8687 72154500
## 8688 4731300
## 8689 53529000
## 8690 3708500
## 8691 49040400
## 8692 30818800
## 8693 68179700
## 8694 4405100
## 8695 76342000
## 8696 5539300
## 8697 40683300
## 8698 24630600
## 8699 77517300
## 8700 3234500
## 8701 34701000
## 8702 2607500
## 8703 34527900
## 8704 17781100
## 8705 94623900
## 8706 3559300
## 8707 32252000
## 8708 2336200
## 8709 36433800
## 8710 21351000
## 8711 68263100
## 8712 3125900
## 8713 41862000
## 8714 2919200
## 8715 33570900
## 8716 26147900
## 8717 71074700
## 8718 9038200
## 8719 35056000
## 8720 2348800
## 8721 45451900
## 8722 23099800
## 8723 47053900
## 8724 19801100
## 8725 32248000
## 8726 1973100
## 8727 61076700
## 8728 12035200
## 8729 34187700
## 8730 5950600
## 8731 30169000
## 8732 1185300
## 8733 30371300
## 8734 51896300
## 8735 48060900
## 8736 5572600
## 8737 74212000
## 8738 1270900
## 8739 29049800
## 8740 83514000
## 8741 52687900
## 8742 4881900
## 8743 106120000
## 8744 1770500
## 8745 30276100
## 8746 40261900
## 8747 40654800
## 8748 4055200
## 8749 83270000
## 8750 1455600
## 8751 30073900
## 8752 42012600
## 8753 44639300
## 8754 4550700
## 8755 44544000
## 8756 2035000
## 8757 35849700
## 8758 23895100
## 8759 52282600
## 8760 3242500
## 8761 40727000
## 8762 1382200
## 8763 23130400
## 8764 31441900
## 8765 41574400
## 8766 3427400
## 8767 39326000
## 8768 1244200
## 8769 21530800
## 8770 19544300
## 8771 37435900
## 8772 4674500
## 8773 35913000
## 8774 2032200
## 8775 22449600
## 8776 19742200
## 8777 34968500
## 8778 3758100
## 8779 21383000
## 8780 1333200
## 8781 33037800
## 8782 16292100
## 8783 33691500
## 8784 2647400
## 8785 20774000
## 8786 1633700
## 8787 28000600
## 8788 18558900
## 8789 27195500
## 8790 2809100
## 8791 21575100
## 8792 1134600
## 8793 36370100
## 8794 19069300
## 8795 27442300
## 8796 3803600
## 8797 18715700
## 8798 965500
## 8799 23445200
## 8800 19176600
## 8801 46942400
## 8802 2183000
## 8803 26536600
## 8804 1129600
## 8805 22722100
## 8806 51814100
## 8807 59522900
## 8808 3686400
## 8809 26448500
## 8810 1339300
## 8811 26210400
## 8812 67287400
## 8813 44063600
## 8814 8877800
## 8815 19476900
## 8816 1289500
## 8817 29081700
## 8818 33059800
## 8819 46746700
## 8820 4784900
## 8821 28701200
## 8822 1726000
## 8823 30318600
## 8824 20665200
## 8825 44224000
## 8826 3549500
## 8827 20690500
## 8828 1962600
## 8829 23995500
## 8830 18605000
## 8831 41869200
## 8832 3281600
## 8833 25441200
## 8834 1392200
## 8835 26177500
## 8836 19050100
## 8837 43395500
## 8838 3436700
## 8839 19154900
## 8840 1563300
## 8841 21510600
## 8842 13717100
## 8843 57179300
## 8844 4466600
## 8845 23060400
## 8846 2224200
## 8847 42884800
## 8848 12066600
## 8849 47450800
## 8850 2754200
## 8851 22103800
## 8852 1706300
## 8853 35434200
## 8854 15176000
## 8855 68840400
## 8856 2565000
## 8857 32250200
## 8858 1789900
## 8859 28008000
## 8860 16165100
## 8861 40768300
## 8862 1983600
## 8863 32695300
## 8864 1522900
## 8865 27163600
## 8866 23773300
## 8867 24814400
## 8868 3051800
## 8869 15992000
## 8870 1148300
## 8871 21534400
## 8872 11113900
## 8873 83814000
## 8874 4944900
## 8875 31789900
## 8876 2115300
## 8877 31191600
## 8878 22214000
## 8879 59348900
## 8880 2790300
## 8881 16773900
## 8882 1526600
## 8883 25773500
## 8884 16430300
## 8885 43063400
## 8886 5681000
## 8887 16689900
## 8888 1277900
## 8889 23534800
## 8890 13241300
## 8891 42044500
## 8892 3290300
## 8893 14362800
## 8894 1392100
## 8895 30320400
## 8896 13012200
## 8897 38318900
## 8898 3265200
## 8899 24306400
## 8900 2565600
## 8901 27313400
## 8902 12587700
## 8903 57664900
## 8904 3639200
## 8905 25733900
## 8906 2329300
## 8907 26663100
## 8908 30112800
## 8909 60208000
## 8910 4049500
## 8911 25358600
## 8912 1871300
## 8913 24330500
## 8914 20542800
## 8915 44565300
## 8916 3245900
## 8917 32210500
## 8918 1712200
## 8919 30431800
## 8920 16497700
## 8921 41401700
## 8922 3262900
## 8923 33462100
## 8924 1610800
## 8925 29060400
## 8926 15707100
## 8927 56028100
## 8928 3153500
## 8929 28091600
## 8930 1994500
## 8931 34248400
## 8932 15222500
## 8933 67218100
## 8934 3841600
## 8935 29396500
## 8936 2813400
## 8937 29247800
## 8938 16833000
## 8939 60790700
## 8940 6501300
## 8941 31554600
## 8942 3964200
## 8943 47801400
## 8944 19241200
## 8945 53411800
## 8946 4433500
## 8947 29203900
## 8948 2883100
## 8949 34970900
## 8950 18544800
## 8951 59006200
## 8952 7738100
## 8953 34222100
## 8954 2926700
## 8955 40105600
## 8956 19087500
## 8957 88429800
## 8958 8709100
## 8959 43335000
## 8960 3690200
## 8961 64551200
## 8962 16068700
## 8963 45167500
## 8964 4003800
## 8965 31395800
## 8966 2723700
## 8967 26566000
## 8968 20079000
## 8969 26028400
## 8970 2713700
## 8971 19865800
## 8972 2197600
## 8973 23648100
## 8974 16858000
## 8975 14479600
## 8976 1513800
## 8977 7685500
## 8978 705900
## 8979 11437800
## 8980 6254200
## 8981 33721000
## 8982 2893800
## 8983 10647400
## 8984 1040500
## 8985 13197800
## 8986 7324000
## 8987 27598900
## 8988 3009000
## 8989 14134700
## 8990 2278500
## 8991 14439500
## 8992 13565400
## 8993 29881500
## 8994 2093000
## 8995 14370800
## 8996 876200
## 8997 16384700
## 8998 19494600
## 8999 41403400
## 9000 2048000
## 9001 19935400
## 9002 1368200
## 9003 21552500
## 9004 17629400
## 9005 53204600
## 9006 2783200
## 9007 18177500
## 9008 1447500
## 9009 27913900
## 9010 12062500
## 9011 64285500
## 9012 2774200
## 9013 26452200
## 9014 2059800
## 9015 39673900
## 9016 15062700
## 9017 65797100
## 9018 3519000
## 9019 27399300
## 9020 2899900
## 9021 36447900
## 9022 33050800
## 9023 40105900
## 9024 2640300
## 9025 22045300
## 9026 2065000
## 9027 29114100
## 9028 22675700
## 9029 59364500
## 9030 3088400
## 9031 23961000
## 9032 3353500
## 9033 29645200
## 9034 19190400
## 9035 53699500
## 9036 2592400
## 9037 21157000
## 9038 2071300
## 9039 23944200
## 9040 24738400
## 9041 49650800
## 9042 3421400
## 9043 19190200
## 9044 2326700
## 9045 23651900
## 9046 27639000
## 9047 67091900
## 9048 4136400
## 9049 25179600
## 9050 2370400
## 9051 35270600
## 9052 18395500
## 9053 48956600
## 9054 5538700
## 9055 25918600
## 9056 2235700
## 9057 29719600
## 9058 16054700
## 9059 60014000
## 9060 4419200
## 9061 34134000
## 9062 2715800
## 9063 32750800
## 9064 23042000
## 9065 78513300
## 9066 3478200
## 9067 21791500
## 9068 2298200
## 9069 35695300
## 9070 14966100
## 9071 49899900
## 9072 3075100
## 9073 22821600
## 9074 2232000
## 9075 36161900
## 9076 17641700
## 9077 48575900
## 9078 10065100
## 9079 25096700
## 9080 2268700
## 9081 39081100
## 9082 12181300
## 9083 53796400
## 9084 5362600
## 9085 19519500
## 9086 2676900
## 9087 35898000
## 9088 20451700
## 9089 46464800
## 9090 4496400
## 9091 16746500
## 9092 2281700
## 9093 26211600
## 9094 16439200
## 9095 55615000
## 9096 3169700
## 9097 19260800
## 9098 1543700
## 9099 42525500
## 9100 13838200
## 9101 95568700
## 9102 2920300
## 9103 20110000
## 9104 1904000
## 9105 169164000
## 9106 15746400
## 9107 146477100
## 9108 3063800
## 9109 53306400
## 9110 1683800
## 9111 84507100
## 9112 22367600
## 9113 84436400
## 9114 8656600
## 9115 61293500
## 9116 4186300
## 9117 63585300
## 9118 20088500
## 9119 83745500
## 9120 23856100
## 9121 42649500
## 9122 5606300
## 9123 78004900
## 9124 15390200
## 9125 62739100
## 9126 10231900
## 9127 41955300
## 9128 2849800
## 9129 50352500
## 9130 13895900
## 9131 51915700
## 9132 6212600
## 9133 26957700
## 9134 2038600
## 9135 52082400
## 9136 28395400
## 9137 70149700
## 9138 4169900
## 9139 20277400
## 9140 1663600
## 9141 41614800
## 9142 23116800
## 9143 42246200
## 9144 7247600
## 9145 15062600
## 9146 1849700
## 9147 36548200
## 9148 61997300
## 9149 43706600
## 9150 3892400
## 9151 21211000
## 9152 1763500
## 9153 34616600
## 9154 102973000
## 9155 38889800
## 9156 2724600
## 9157 16194300
## 9158 1267700
## 9159 31381100
## 9160 36177900
## 9161 62008500
## 9162 2287200
## 9163 15811300
## 9164 1749800
## 9165 29670700
## 9166 32287800
## 9167 73561800
## 9168 2786500
## 9169 20877400
## 9170 1377700
## 9171 38262500
## 9172 24747000
## 9173 74474500
## 9174 2791100
## 9175 17235000
## 9176 1620200
## 9177 33268800
## 9178 23071600
## 9179 54272200
## 9180 3475100
## 9181 18621900
## 9182 1900300
## 9183 40264900
## 9184 20809600
## 9185 63152400
## 9186 3673200
## 9187 25254400
## 9188 1616800
## 9189 33695700
## 9190 16670200
## 9191 44891700
## 9192 2650600
## 9193 22426400
## 9194 1453000
## 9195 27111700
## 9196 15503100
## 9197 37362400
## 9198 2953800
## 9199 45851200
## 9200 989100
## 9201 27603400
## 9202 18153400
## 9203 48948400
## 9204 3258000
## 9205 36931700
## 9206 1444300
## 9207 29721100
## 9208 20755600
## 9209 70974100
## 9210 2177000
## 9211 24139100
## 9212 1457800
## 9213 32518800
## 9214 12541400
## 9215 69228100
## 9216 1920800
## 9217 18897100
## 9218 1005000
## 9219 25271700
## 9220 11073700
## 9221 74711700
## 9222 3174500
## 9223 25593800
## 9224 1825900
## 9225 29759800
## 9226 11663200
## 9227 91287500
## 9228 2687100
## 9229 31111900
## 9230 2311500
## 9231 28957300
## 9232 22340900
## 9233 62014800
## 9234 2532300
## 9235 30739200
## 9236 2410100
## 9237 33807700
## 9238 15004500
## 9239 48096700
## 9240 2139200
## 9241 21662500
## 9242 2129600
## 9243 31924000
## 9244 13430900
## 9245 37816300
## 9246 1946500
## 9247 18635000
## 9248 1704700
## 9249 31748600
## 9250 16754400
## 9251 31666300
## 9252 2259100
## 9253 28126700
## 9254 1876800
## 9255 25748700
## 9256 14290100
## 9257 56517100
## 9258 2693500
## 9259 27825700
## 9260 1389600
## 9261 23193500
## 9262 13511900
## 9263 72842100
## 9264 2627000
## 9265 24488600
## 9266 1659100
## 9267 36248800
## 9268 11534900
## 9269 88528500
## 9270 2311400
## 9271 18925100
## 9272 1062100
## 9273 32108000
## 9274 13635900
## 9275 68856600
## 9276 3121000
## 9277 23067100
## 9278 1792300
## 9279 39159700
## 9280 17289900
## 9281 68939000
## 9282 2495100
## 9283 20215700
## 9284 1820700
## 9285 32215300
## 9286 12273800
## 9287 48362700
## 9288 2810000
## 9289 16093300
## 9290 1389600
## 9291 59992500
## 9292 12204800
## 9293 51827300
## 9294 2611700
## 9295 18557300
## 9296 1703500
## 9297 58007700
## 9298 13368100
## 9299 35874300
## 9300 2354100
## 9301 19305400
## 9302 1640900
## 9303 35273500
## 9304 10243200
## 9305 51023100
## 9306 2037000
## 9307 22170000
## 9308 1805500
## 9309 31673400
## 9310 13361300
## 9311 65270900
## 9312 2654100
## 9313 36912400
## 9314 2134500
## 9315 44194800
## 9316 13115400
## 9317 45809500
## 9318 1915700
## 9319 42099500
## 9320 1197200
## 9321 33879100
## 9322 15957100
## 9323 68695100
## 9324 3763600
## 9325 44466300
## 9326 2616800
## 9327 71904500
## 9328 18676500
## 9329 37709700
## 9330 2239300
## 9331 27357300
## 9332 1643800
## 9333 26246100
## 9334 16389800
## 9335 32842300
## 9336 2228200
## 9337 32576500
## 9338 2583200
## 9339 25513300
## 9340 38181800
## 9341 51655200
## 9342 3429500
## 9343 37436100
## 9344 2152200
## 9345 43469900
## 9346 31694600
## 9347 47572900
## 9348 2930000
## 9349 32794800
## 9350 1572600
## 9351 37495600
## 9352 24385800
## 9353 39546200
## 9354 2609800
## 9355 18372600
## 9356 1897400
## 9357 34401400
## 9358 14852400
## 9359 47099700
## 9360 1820900
## 9361 24527700
## 9362 1287500
## 9363 35049700
## 9364 20365400
## 9365 42090600
## 9366 2506100
## 9367 19734300
## 9368 1588000
## 9369 34887200
## 9370 23898400
## 9371 40621400
## 9372 2458100
## 9373 22058200
## 9374 1963000
## 9375 36865300
## 9376 24299200
## 9377 32220100
## 9378 1875300
## 9379 19664100
## 9380 1716300
## 9381 37487500
## 9382 13423900
## 9383 37194000
## 9384 3050700
## 9385 19062900
## 9386 1324400
## 9387 39223700
## 9388 14539700
## 9389 35012300
## 9390 1954900
## 9391 17467000
## 9392 1302800
## 9393 28809400
## 9394 37080800
## 9395 37329200
## 9396 2636400
## 9397 18966700
## 9398 1178500
## 9399 24753400
## 9400 22368900
## 9401 32484000
## 9402 2392300
## 9403 15927300
## 9404 1557800
## 9405 25723900
## 9406 17877700
## 9407 40188000
## 9408 2573500
## 9409 12529700
## 9410 1409400
## 9411 28022000
## 9412 13271200
## 9413 36365100
## 9414 1894500
## 9415 26883100
## 9416 1645300
## 9417 30276700
## 9418 12306500
## 9419 25524600
## 9420 2583600
## 9421 19634200
## 9422 2604100
## 9423 24244400
## 9424 12231600
## 9425 28970400
## 9426 1933200
## 9427 22390900
## 9428 2318800
## 9429 27343600
## 9430 13192100
## 9431 28369000
## 9432 2080400
## 9433 13769700
## 9434 1299800
## 9435 22509700
## 9436 14313300
## 9437 51957000
## 9438 3839700
## 9439 24215000
## 9440 2151800
## 9441 42387600
## 9442 16676900
## 9443 47054300
## 9444 5016100
## 9445 28796800
## 9446 1679200
## 9447 46057700
## 9448 11004500
## 9449 32435100
## 9450 4643500
## 9451 27171900
## 9452 1844700
## 9453 26013800
## 9454 8461300
## 9455 37654500
## 9456 3474700
## 9457 45548000
## 9458 1593500
## 9459 25064300
## 9460 11479500
## 9461 45770900
## 9462 7980000
## 9463 73728100
## 9464 4184800
## 9465 46309500
## 9466 11490400
## 9467 44525900
## 9468 17176900
## 9469 29660400
## 9470 4932500
## 9471 130933700
## 9472 14896900
## 9473 96954200
## 9474 5430900
## 9475 25446000
## 9476 2398000
## 9477 59248200
## 9478 23991900
## 9479 118924000
## 9480 4140500
## 9481 23775300
## 9482 1491000
## 9483 60730800
## 9484 77336600
## 9485 63386100
## 9486 3621700
## 9487 26430300
## 9488 1698800
## 9489 47804600
## 9490 120488600
## 9491 83195400
## 9492 3647900
## 9493 28999000
## 9494 2082200
## 9495 64725500
## 9496 46651500
## 9497 58512600
## 9498 3565800
## 9499 24136400
## 9500 1768200
## 9501 38937300
## 9502 37785500
## 9503 50988300
## 9504 2270400
## 9505 14692000
## 9506 1308000
## 9507 34039500
## 9508 27622500
## 9509 49271400
## 9510 2856400
## 9511 22311300
## 9512 1383100
## 9513 50369200
## 9514 22605000
## 9515 72141000
## 9516 2552500
## 9517 28663000
## 9518 1567000
## 9519 52433000
## 9520 29107900
## 9521 43940900
## 9522 2766100
## 9523 19749400
## 9524 1546300
## 9525 32971700
## 9526 21258800
## 9527 55550400
## 9528 2908800
## 9529 19943600
## 9530 1527600
## 9531 35364900
## 9532 14395800
## 9533 42035800
## 9534 2393700
## 9535 18874100
## 9536 905300
## 9537 24609400
## 9538 12329500
## 9539 48160000
## 9540 1947800
## 9541 21285300
## 9542 1634200
## 9543 29928300
## 9544 11792900
## 9545 34694200
## 9546 1996300
## 9547 21512300
## 9548 1252300
## 9549 34184600
## 9550 14075300
## 9551 45203500
## 9552 1888500
## 9553 49438000
## 9554 1403900
## 9555 32980900
## 9556 14259600
## 9557 38208000
## 9558 4240300
## 9559 27069900
## 9560 1971300
## 9561 28642700
## 9562 16799100
## 9563 50882900
## 9564 2390200
## 9565 21613700
## 9566 2003400
## 9567 24136500
## 9568 11237300
## 9569 44633200
## 9570 2464200
## 9571 17955400
## 9572 1966900
## 9573 28574800
## 9574 26942000
## 9575 36454900
## 9576 2196200
## 9577 23056900
## 9578 1430800
## 9579 25047900
## 9580 23404500
## 9581 39730400
## 9582 4121400
## 9583 13402700
## 9584 1462700
## 9585 22410700
## 9586 17447700
## 9587 45596000
## 9588 2020600
## 9589 19567900
## 9590 1176200
## 9591 25720600
## 9592 9861800
## 9593 70697600
## 9594 2244200
## 9595 16321300
## 9596 2406500
## 9597 29581900
## 9598 13068500
## 9599 45833200
## 9600 2231100
## 9601 14160900
## 9602 1525000
## 9603 27335600
## 9604 14463600
## 9605 30733300
## 9606 1912400
## 9607 11982000
## 9608 1029800
## 9609 19283700
## 9610 17912100
## 9611 50884500
## 9612 3016100
## 9613 16134600
## 9614 2597400
## 9615 36519600
## 9616 16849100
## 9617 32112800
## 9618 2253300
## 9619 18119000
## 9620 1904300
## 9621 28837300
## 9622 10008300
## 9623 33667600
## 9624 1668900
## 9625 18923300
## 9626 1939000
## 9627 21498300
## 9628 13128300
## 9629 30983500
## 9630 2727900
## 9631 31775000
## 9632 1717000
## 9633 28002200
## 9634 14023500
## 9635 38450100
## 9636 2510800
## 9637 20863900
## 9638 1348300
## 9639 27745500
## 9640 23762900
## 9641 35626800
## 9642 1907900
## 9643 16143100
## 9644 1388200
## 9645 25438100
## 9646 11854300
## 9647 52674800
## 9648 2172500
## 9649 16915500
## 9650 1520600
## 9651 22121600
## 9652 11767100
## 9653 56075400
## 9654 2288700
## 9655 16497500
## 9656 1455300
## 9657 24406100
## 9658 14034500
## 9659 39087300
## 9660 2172300
## 9661 21531200
## 9662 1815000
## 9663 28417400
## 9664 12634800
## 9665 35390900
## 9666 2922500
## 9667 18656800
## 9668 1217500
## 9669 27347800
## 9670 20547000
## 9671 36886200
## 9672 2054400
## 9673 11417900
## 9674 955800
## 9675 23931000
## 9676 60914400
## 9677 43988900
## 9678 2051000
## 9679 18805100
## 9680 1632700
## 9681 33254500
## 9682 32932100
## 9683 31494100
## 9684 2296400
## 9685 13693700
## 9686 1071800
## 9687 27070300
## 9688 49856100
## 9689 32918100
## 9690 2185900
## 9691 18350300
## 9692 1294200
## 9693 28704100
## 9694 27278500
## 9695 35407200
## 9696 3378400
## 9697 26782600
## 9698 1833100
## 9699 32658300
## 9700 19447100
## 9701 54716900
## 9702 4495100
## 9703 23353200
## 9704 1893500
## 9705 63837000
## 9706 33674900
## 9707 34039300
## 9708 1823600
## 9709 29383100
## 9710 1250300
## 9711 20318100
## 9712 21456400
## 9713 30268900
## 9714 3245000
## 9715 50667900
## 9716 1197500
## 9717 25896500
## 9718 25891400
## 9719 55280900
## 9720 2620800
## 9721 41370200
## 9722 1286600
## 9723 34890900
## 9724 13021000
## 9725 31938100
## 9726 2237500
## 9727 27302000
## 9728 1335700
## 9729 20616000
## 9730 10756800
## 9731 44066800
## 9732 2624500
## 9733 38214600
## 9734 2109100
## 9735 49835300
## 9736 17388000
## 9737 49161400
## 9738 2753200
## 9739 35957900
## 9740 1937800
## 9741 34081700
## 9742 25220700
## 9743 44370700
## 9744 2596900
## 9745 23016500
## 9746 2217200
## 9747 35945400
## 9748 25979100
## 9749 30238800
## 9750 1987100
## 9751 25260000
## 9752 1961000
## 9753 28343900
## 9754 23674600
## 9755 27211000
## 9756 1343400
## 9757 16908800
## 9758 1235900
## 9759 21752000
## 9760 17664000
## 9761 28060400
## 9762 1903200
## 9763 24635900
## 9764 1280500
## 9765 23034000
## 9766 11325400
## 9767 46946800
## 9768 3454200
## 9769 33059900
## 9770 1597200
## 9771 36435800
## 9772 14203200
## 9773 60761600
## 9774 2383100
## 9775 24399300
## 9776 1296700
## 9777 39785900
## 9778 15522300
## 9779 78595000
## 9780 2271400
## 9781 23307400
## 9782 1842300
## 9783 32424700
## 9784 14099300
## 9785 61354500
## 9786 2401000
## 9787 23245900
## 9788 1956700
## 9789 25465800
## 9790 10639700
## 9791 41440500
## 9792 3956800
## 9793 29976700
## 9794 2206500
## 9795 28178300
## 9796 17118200
## 9797 31768100
## 9798 4736200
## 9799 26627800
## 9800 3244100
## 9801 22880300
## 9802 50102500
## 9803 33649200
## 9804 2987400
## 9805 30886600
## 9806 1784600
## 9807 26629600
## 9808 18296800
## 9809 36222400
## 9810 4095600
## 9811 21804100
## 9812 4768300
## 9813 26271700
## 9814 11367700
## 9815 46164700
## 9816 4932200
## 9817 54001600
## 9818 11164900
## 9819 29467100
## 9820 12838500
## 9821 58900200
## 9822 4752500
## 9823 54860500
## 9824 5860900
## 9825 30631900
## 9826 9889700
## 9827 76756400
## 9828 3181800
## 9829 39453300
## 9830 3377200
## 9831 42781900
## 9832 12536200
## 9833 115450600
## 9834 3114900
## 9835 28299500
## 9836 3929300
## 9837 59152400
## 9838 11772300
## 9839 50999500
## 9840 9374400
## 9841 29418800
## 9842 3029100
## 9843 33934000
## 9844 10407800
## 9845 42162300
## 9846 21909400
## 9847 33444900
## 9848 3625700
## 9849 32333200
## 9850 13000800
## 9851 44455500
## 9852 7491000
## 9853 38585400
## 9854 2675400
## 9855 39701400
## 9856 24629100
## 9857 33618100
## 9858 5273100
## 9859 35236000
## 9860 1727300
## 9861 34328900
## 9862 57688600
## 9863 37011700
## 9864 3752600
## 9865 64648300
## 9866 1575100
## 9867 40945900
## 9868 92939900
## 9869 33628300
## 9870 3743100
## 9871 86211300
## 9872 1474200
## 9873 39777900
## 9874 29438800
## 9875 42885000
## 9876 3025600
## 9877 46509000
## 9878 1706100
## 9879 31201500
## 9880 18150300
## 9881 69976000
## 9882 3014200
## 9883 29343100
## 9884 1304500
## 9885 24125900
## 9886 46637100
## 9887 124138600
## 9888 2934600
## 9889 20136000
## 9890 1490900
## 9891 33403900
## 9892 21900300
## 9893 99312600
## 9894 2889400
## 9895 29813200
## 9896 2334300
## 9897 26959700
## 9898 21223300
## 9899 52903000
## 9900 3820500
## 9901 42271300
## 9902 1572600
## 9903 27368000
## 9904 27612200
## 9905 38670400
## 9906 3969200
## 9907 23199100
## 9908 1403900
## 9909 19163000
## 9910 18392600
## 9911 54951600
## 9912 2615900
## 9913 21624200
## 9914 1809200
## 9915 23079900
## 9916 42547100
## 9917 97082800
## 9918 2676600
## 9919 22491000
## 9920 5029200
## 9921 29237400
## 9922 27827600
## 9923 101217500
## 9924 3962300
## 9925 27050500
## 9926 2936700
## 9927 30181400
## 9928 18513100
## 9929 48535800
## 9930 2895200
## 9931 17451800
## 9932 1810700
## 9933 22627200
## 9934 15004000
## 9935 42929500
## 9936 1994800
## 9937 15929700
## 9938 1072100
## 9939 21473400
## 9940 16716300
## 9941 40884700
## 9942 2581700
## 9943 18313500
## 9944 1051700
## 9945 21099700
## 9946 9557300
## 9947 34560700
## 9948 2071300
## 9949 22278800
## 9950 1456100
## 9951 23574100
## 9952 9662800
## 9953 48286500
## 9954 2324000
## 9955 23251300
## 9956 2134100
## 9957 31485500
## 9958 19964000
## 9959 68501600
## 9960 4408000
## 9961 44598200
## 9962 2855300
## 9963 36238200
## 9964 25257800
## 9965 128275500
## 9966 6706500
## 9967 62778700
## 9968 4265200
## 9969 70053100
## 9970 23733200
## 9971 162206300
## 9972 10097600
## 9973 83710700
## 9974 5770300
## 9975 88753700
## 9976 30106400
## 9977 103601600
## 9978 5679300
## 9979 52021200
## 9980 3538000
## 9981 70616600
## 9982 19918700
## 9983 96774600
## 9984 6358600
## 9985 45124300
## 9986 4235900
## 9987 63408000
## 9988 20576600
## 9989 84616100
## 9990 6114500
## 9991 42431400
## 9992 3491300
## 9993 50943200
## 9994 22493000
## 9995 53164400
## 9996 2746700
## 9997 33215900
## 9998 1978700
## 9999 28246700
## 10000 12426200
## 10001 56229300
## 10002 3002300
## 10003 32850700
## 10004 2176700
## 10005 34441700
## 10006 30752000
## 10007 76845900
## 10008 3864500
## 10009 36097400
## 10010 3702100
## 10011 49688900
## 10012 21163500
## 10013 61888800
## 10014 3707100
## 10015 27190500
## 10016 2575600
## 10017 37671500
## 10018 14402000
## 10019 53233900
## 10020 3149700
## 10021 27048200
## 10022 1759600
## 10023 28285200
## 10024 21349200
## 10025 49996300
## 10026 2692500
## 10027 27328700
## 10028 2089000
## 10029 37138800
## 10030 13537900
## 10031 54843600
## 10032 3810700
## 10033 27012500
## 10034 2279500
## 10035 32469800
## 10036 19225500
## 10037 85010800
## 10038 4370700
## 10039 32551100
## 10040 1702100
## 10041 33469500
## 10042 19349900
## 10043 62892800
## 10044 2576000
## 10045 26437400
## 10046 1905300
## 10047 31366600
## 10048 11240300
## 10049 49915500
## 10050 3227900
## 10051 21185000
## 10052 1373500
## 10053 27132500
## 10054 8830100
## 10055 58363400
## 10056 3130200
## 10057 20127900
## 10058 1702300
## 10059 23656000
## 10060 11564000
## 10061 43341200
## 10062 2865900
## 10063 18859400
## 10064 2084400
## 10065 28882200
## 10066 10166700
## 10067 37173500
## 10068 2252800
## 10069 16321200
## 10070 1286500
## 10071 23372200
## 10072 13335400
## 10073 64112600
## 10074 4169500
## 10075 27841800
## 10076 2274700
## 10077 32768200
## 10078 13073200
## 10079 74285300
## 10080 6160100
## 10081 62300000
## 10082 5133400
## 10083 63143700
## 10084 17505300
## 10085 50222000
## 10086 3283300
## 10087 28790000
## 10088 1788500
## 10089 26177200
## 10090 10542000
## 10091 50346200
## 10092 3841700
## 10093 36888900
## 10094 2562900
## 10095 28085900
## 10096 13461300
## 10097 35756700
## 10098 2237600
## 10099 21701400
## 10100 1470900
## 10101 17145200
## 10102 10840000
## 10103 50219500
## 10104 3501000
## 10105 29106000
## 10106 2240100
## 10107 27905600
## 10108 21349400
## 10109 56151900
## 10110 4031000
## 10111 28961600
## 10112 2174000
## 10113 29384600
## 10114 14572000
## 10115 52109000
## 10116 5434500
## 10117 41199900
## 10118 3127700
## 10119 27613800
## 10120 17452800
## 10121 73365400
## 10122 4457500
## 10123 42281800
## 10124 2309500
## 10125 32763600
## 10126 13421600
## 10127 66473000
## 10128 4004700
## 10129 36169100
## 10130 2413400
## 10131 34958900
## 10132 25465000
## 10133 63929100
## 10134 3768500
## 10135 29283700
## 10136 1867600
## 10137 28657900
## 10138 30953500
## 10139 58019800
## 10140 4597800
## 10141 37881700
## 10142 2684800
## 10143 41839000
## 10144 23542300
## 10145 52064700
## 10146 3391400
## 10147 27292500
## 10148 1803600
## 10149 34369300
## 10150 31012900
## 10151 48196800
## 10152 4502800
## 10153 22172800
## 10154 2166300
## 10155 27017200
## 10156 31294500
## 10157 46765600
## 10158 3812100
## 10159 24129300
## 10160 2092700
## 10161 27711500
## 10162 34460700
## 10163 61979600
## 10164 4676400
## 10165 27290500
## 10166 2182100
## 10167 33772700
## 10168 36431800
## 10169 52766100
## 10170 3537400
## 10171 20012900
## 10172 1648700
## 10173 28600600
## 10174 27453600
## 10175 30467200
## 10176 2776100
## 10177 18449600
## 10178 1275200
## 10179 19769100
## 10180 30619500
## 10181 33049300
## 10182 2938000
## 10183 19480300
## 10184 1807700
## 10185 19987800
## 10186 45783200
## 10187 44462400
## 10188 3582100
## 10189 19253400
## 10190 1415500
## 10191 24697800
## 10192 27554400
## 10193 37673500
## 10194 4937000
## 10195 27557500
## 10196 1885700
## 10197 27189400
## 10198 15838900
## 10199 39232600
## 10200 4315800
## 10201 25412900
## 10202 1611100
## 10203 26450300
## 10204 44564000
## 10205 29759200
## 10206 4375400
## 10207 23729900
## 10208 1477300
## 10209 29387600
## 10210 23958100
## 10211 48967800
## 10212 4346200
## 10213 30881800
## 10214 2498200
## 10215 30802200
## 10216 15824400
## 10217 41795200
## 10218 3343600
## 10219 21917800
## 10220 1791100
## 10221 25144300
## 10222 30359000
## 10223 41654100
## 10224 7779400
## 10225 26392100
## 10226 4071000
## 10227 56637100
## 10228 17424000
## 10229 59366900
## 10230 10692700
## 10231 42809700
## 10232 6653900
## 10233 135227100
## 10234 19855700
## 10235 66333800
## 10236 4269700
## 10237 25961200
## 10238 2716600
## 10239 64633300
## 10240 16787000
## 10241 69884400
## 10242 3787100
## 10243 23795500
## 10244 2245800
## 10245 50999900
## 10246 44502900
## 10247 85551400
## 10248 3926200
## 10249 24081500
## 10250 2178900
## 10251 47000800
## 10252 88974900
## 10253 51227300
## 10254 3896000
## 10255 20316700
## 10256 1456000
## 10257 30202100
## 10258 33682800
## 10259 49365300
## 10260 3874400
## 10261 33487100
## 10262 1908800
## 10263 46619800
## 10264 21933100
## 10265 32203300
## 10266 2816500
## 10267 24003900
## 10268 1886300
## 10269 30285000
## 10270 18549700
## 10271 45519000
## 10272 3246900
## 10273 21242300
## 10274 1565400
## 10275 36596900
## 10276 16706000
## 10277 44886100
## 10278 4840500
## 10279 43469300
## 10280 1706700
## 10281 37087800
## 10282 18787000
## 10283 39552700
## 10284 4723800
## 10285 63232900
## 10286 1861600
## 10287 31468500
## 10288 15525300
## 10289 33042300
## 10290 4092200
## 10291 35084300
## 10292 1511600
## 10293 32851200
## 10294 13592100
## 10295 33871400
## 10296 4048800
## 10297 26383500
## 10298 2069800
## 10299 32513100
## 10300 25624300
## 10301 59127900
## 10302 3489500
## 10303 25031700
## 10304 1608000
## 10305 55283700
## 10306 16552100
## 10307 45218000
## 10308 5387300
## 10309 25057100
## 10310 1366400
## 10311 36516300
## 10312 12777200
## 10313 32525600
## 10314 4284700
## 10315 20924700
## 10316 1837200
## 10317 35361100
## 10318 12580200
## 10319 45812400
## 10320 6261100
## 10321 30278400
## 10322 2075500
## 10323 36848200
## 10324 14333800
## 10325 38106700
## 10326 7435900
## 10327 49309200
## 10328 1905900
## 10329 32165200
## 10330 12262800
## 10331 27616900
## 10332 4320200
## 10333 26807200
## 10334 1510900
## 10335 31551300
## 10336 13259000
## 10337 46674700
## 10338 4469800
## 10339 23836500
## 10340 1684300
## 10341 29710000
## 10342 13976000
## 10343 43295800
## 10344 4705200
## 10345 25520600
## 10346 1327100
## 10347 28149200
## 10348 14231900
## 10349 34287100
## 10350 3896100
## 10351 22129600
## 10352 2212300
## 10353 37147600
## 10354 10835300
## 10355 32482500
## 10356 4385100
## 10357 19897200
## 10358 1414500
## 10359 28235900
## 10360 18169900
## 10361 42803200
## 10362 4543400
## 10363 23577300
## 10364 2333100
## 10365 24600000
## 10366 10428500
## 10367 21388300
## 10368 2697900
## 10369 15150800
## 10370 1122100
## 10371 21005100
## 10372 13067000
## 10373 13046400
## 10374 1966800
## 10375 5913100
## 10376 838500
## 10377 9009100
## 10378 4179400
## 10379 39180300
## 10380 5693200
## 10381 20383200
## 10382 2097600
## 10383 56241400
## 10384 17913600
## 10385 34852400
## 10386 4751200
## 10387 22781900
## 10388 2134600
## 10389 39952800
## 10390 14799300
## 10391 33386600
## 10392 4273500
## 10393 24429100
## 10394 2230400
## 10395 47274900
## 10396 11845600
## 10397 41569500
## 10398 5064700
## 10399 23236500
## 10400 2590600
## 10401 38627800
## 10402 23850700
## 10403 57777000
## 10404 4534800
## 10405 21224700
## 10406 2757300
## 10407 43963700
## 10408 16828200
## 10409 32084200
## 10410 3732800
## 10411 15474900
## 10412 1812300
## 10413 30709800
## 10414 16872100
## 10415 34309500
## 10416 3651900
## 10417 20401800
## 10418 1829500
## 10419 32878000
## 10420 23621800
## 10421 46361400
## 10422 5158200
## 10423 23517300
## 10424 2700000
## 10425 36373200
## 10426 14683700
## 10427 29212700
## 10428 3455500
## 10429 17454300
## 10430 1988400
## 10431 31775800
## 10432 28323900
## 10433 46886200
## 10434 5474400
## 10435 26427700
## 10436 2224400
## 10437 39549500
## 10438 23061300
## 10439 64318700
## 10440 4329700
## 10441 24648100
## 10442 2412500
## 10443 46768900
## 10444 18108400
## 10445 53323100
## 10446 4753400
## 10447 21764300
## 10448 2666200
## 10449 39843000
## 10450 23106600
## 10451 56238500
## 10452 3964500
## 10453 22680500
## 10454 1993300
## 10455 37503300
## 10456 24063300
## 10457 44772800
## 10458 3681600
## 10459 21675700
## 10460 1553400
## 10461 41280900
## 10462 17879200
## 10463 96453300
## 10464 6841300
## 10465 35994200
## 10466 3148700
## 10467 84684200
## 10468 23066200
## 10469 47590600
## 10470 3250900
## 10471 16138800
## 10472 1525700
## 10473 37246300
## 10474 22910600
## 10475 32789400
## 10476 2667800
## 10477 14597100
## 10478 1365400
## 10479 28322200
## 10480 13696200
## 10481 32657400
## 10482 2722900
## 10483 19599700
## 10484 1565900
## 10485 27279800
## 10486 13167600
## 10487 13570400
## 10488 1091200
## 10489 6501800
## 10490 527200
## 10491 9558500
## 10492 7910500
## 10493 26704200
## 10494 3783600
## 10495 13069700
## 10496 1515300
## 10497 22458300
## 10498 13746500
## 10499 30931200
## 10500 5735000
## 10501 17179900
## 10502 1765000
## 10503 27731400
## 10504 11211100
## 10505 25213800
## 10506 3519000
## 10507 13115000
## 10508 1293300
## 10509 21704500
## 10510 15323700
## 10511 40912300
## 10512 3749600
## 10513 18391100
## 10514 1500900
## 10515 27334100
## 10516 19479400
## 10517 67649400
## 10518 9314500
## 10519 37912400
## 10520 3272800
## 10521 53778000
## 10522 15325000
## 10523 55791000
## 10524 5822600
## 10525 23258200
## 10526 1950700
## 10527 34079700
## 10528 17077700
## 10529 68457400
## 10530 5329200
## 10531 25096200
## 10532 1947000
## 10533 39518900
## 10534 14033600
## 10535 81094400
## 10536 7074900
## 10537 45172900
## 10538 2963700
## 10539 56564900
## 10540 20759800
## 10541 70798000
## 10542 5512900
## 10543 35402300
## 10544 2450900
## 10545 48754000
## 10546 21832300
## 10547 49739400
## 10548 4891600
## 10549 29932400
## 10550 2090600
## 10551 36943800
## 10552 21342100
## 10553 49154200
## 10554 4724100
## 10555 28395400
## 10556 2024500
## 10557 36095500
## 10558 14601300
## 10559 62439600
## 10560 7655200
## 10561 33410600
## 10562 2501700
## 10563 66883600
## 10564 35876000
## 10565 63170100
## 10566 7238000
## 10567 48658600
## 10568 2225800
## 10569 52381900
## 10570 37117100
## 10571 79833900
## 10572 7784500
## 10573 46132800
## 10574 3608100
## 10575 71820700
## 10576 24600000
## 10577 53087700
## 10578 4807200
## 10579 30998300
## 10580 2268100
## 10581 43564500
## 10582 24284700
## 10583 72334400
## 10584 7966400
## 10585 59051400
## 10586 3445000
## 10587 63273000
## 10588 69194900
## 10589 52161500
## 10590 4952200
## 10591 30518900
## 10592 2412200
## 10593 40191200
## 10594 26342100
## 10595 65800500
## 10596 5120100
## 10597 30495400
## 10598 2011800
## 10599 37555800
## 10600 15622800
## 10601 51794500
## 10602 4396100
## 10603 32482000
## 10604 1711700
## 10605 34707700
## 10606 33661100
## 10607 75077000
## 10608 3765700
## 10609 26877100
## 10610 1331700
## 10611 28900800
## 10612 22146300
## 10613 133369700
## 10614 5152900
## 10615 58699400
## 10616 2194200
## 10617 36775200
## 10618 16826700
## 10619 55678800
## 10620 14015200
## 10621 107475300
## 10622 2676400
## 10623 62513800
## 10624 16835100
## 10625 64416500
## 10626 14677600
## 10627 62739500
## 10628 3474300
## 10629 83611700
## 10630 16882500
## 10631 40943500
## 10632 6355100
## 10633 46132700
## 10634 5139200
## 10635 44208500
## 10636 49994400
## 10637 37357200
## 10638 6312000
## 10639 59778600
## 10640 6348100
## 10641 56313800
## 10642 31835100
## 10643 45964300
## 10644 10048700
## 10645 56919300
## 10646 6171000
## 10647 57559800
## 10648 24312600
## 10649 46471700
## 10650 6199100
## 10651 38890200
## 10652 5168700
## 10653 46987100
## 10654 18291800
## 10655 46418100
## 10656 9708900
## 10657 76894700
## 10658 5105700
## 10659 62009000
## 10660 24130500
## 10661 54021400
## 10662 9825500
## 10663 71229700
## 10664 4247400
## 10665 59290500
## 10666 24962700
## 10667 44331200
## 10668 7077900
## 10669 62709000
## 10670 3608900
## 10671 46740500
## 10672 26824700
## 10673 42343600
## 10674 6786200
## 10675 45179400
## 10676 2638000
## 10677 38237000
## 10678 41086100
## 10679 50074700
## 10680 7397400
## 10681 43670600
## 10682 3024000
## 10683 48878600
## 10684 38657700
## 10685 40351400
## 10686 5384800
## 10687 36176800
## 10688 2141400
## 10689 34243300
## 10690 35703900
## 10691 49057900
## 10692 5118500
## 10693 45687200
## 10694 2520000
## 10695 37291200
## 10696 17286100
## 10697 44863200
## 10698 4824000
## 10699 44073400
## 10700 2492600
## 10701 40789000
## 10702 25837500
## 10703 39021000
## 10704 4735000
## 10705 29593500
## 10706 1883200
## 10707 27176000
## 10708 34586300
## 10709 35374200
## 10710 4974700
## 10711 32404500
## 10712 1589300
## 10713 33559100
## 10714 24004200
## 10715 34280800
## 10716 5566600
## 10717 35709700
## 10718 1949800
## 10719 25008300
## 10720 25021600
## 10721 31942600
## 10722 4050800
## 10723 25319300
## 10724 2009300
## 10725 28895300
## 10726 25768300
## 10727 36255700
## 10728 6231700
## 10729 34412400
## 10730 1963600
## 10731 33014500
## 10732 26694200
## 10733 27582700
## 10734 4525500
## 10735 29906300
## 10736 1642200
## 10737 26939500
## 10738 22364200
## 10739 28991100
## 10740 4877000
## 10741 26686200
## 10742 2243500
## 10743 35975900
## 10744 16344100
## 10745 35216300
## 10746 4145400
## 10747 32779000
## 10748 2481100
## 10749 31654000
## 10750 17398700
## 10751 50407100
## 10752 5038500
## 10753 26817300
## 10754 2151400
## 10755 33024500
## 10756 19333800
## 10757 33169600
## 10758 4582200
## 10759 25670200
## 10760 1629000
## 10761 29289900
## 10762 17218600
## 10763 36955700
## 10764 2741300
## 10765 21353100
## 10766 1958000
## 10767 24427800
## 10768 23247400
## 10769 46055100
## 10770 3416500
## 10771 24938900
## 10772 1972100
## 10773 33034200
## 10774 30105000
## 10775 35828900
## 10776 4926900
## 10777 31436400
## 10778 2985100
## 10779 38407800
## 10780 19750200
## 10781 31561900
## 10782 4730000
## 10783 25617000
## 10784 2076300
## 10785 33835100
## 10786 16402800
## 10787 27201700
## 10788 4377300
## 10789 20493300
## 10790 1421500
## 10791 28251600
## 10792 21555600
## 10793 33513600
## 10794 3919900
## 10795 24854300
## 10796 2833500
## 10797 38387800
## 10798 33207600
## 10799 27408200
## 10800 3771300
## 10801 20697600
## 10802 1970800
## 10803 32275700
## 10804 21494600
## 10805 25076100
## 10806 3454200
## 10807 17249400
## 10808 1718300
## 10809 24083600
## 10810 16524500
## 10811 40067700
## 10812 3876800
## 10813 17618500
## 10814 1721000
## 10815 21104800
## 10816 19717500
## 10817 38303500
## 10818 3537700
## 10819 24744800
## 10820 1624400
## 10821 31691700
## 10822 24783600
## 10823 34420700
## 10824 5928100
## 10825 24241200
## 10826 1860800
## 10827 28223900
## 10828 17061900
## 10829 44205200
## 10830 7296900
## 10831 36256900
## 10832 2980700
## 10833 67625500
## 10834 21159300
## 10835 35502700
## 10836 5155700
## 10837 18448000
## 10838 1836500
## 10839 23925700
## 10840 12560200
## 10841 32444400
## 10842 4000600
## 10843 19001100
## 10844 1269700
## 10845 23124100
## 10846 9566100
## 10847 25703500
## 10848 3983700
## 10849 18562000
## 10850 1432100
## 10851 20129000
## 10852 18009200
## 10853 26133000
## 10854 5185500
## 10855 17839100
## 10856 1594900
## 10857 19950000
## 10858 14902100
## 10859 19411400
## 10860 3121500
## 10861 21351800
## 10862 1301300
## 10863 17025100
## 10864 14147700
## 10865 31190100
## 10866 4392600
## 10867 29825300
## 10868 1903800
## 10869 23924300
## 10870 17020200
## 10871 45601100
## 10872 3890500
## 10873 33235200
## 10874 1782400
## 10875 23008300
## 10876 19380800
## 10877 25888400
## 10878 2681800
## 10879 21207500
## 10880 1718800
## 10881 26360500
## 10882 18894800
## 10883 25874000
## 10884 2917400
## 10885 24760500
## 10886 1576700
## 10887 24399200
## 10888 21009400
## 10889 37356200
## 10890 2470800
## 10891 48487900
## 10892 1134200
## 10893 18928800
## 10894 38258800
## 10895 26578700
## 10896 2308900
## 10897 22962400
## 10898 1132300
## 10899 19272300
## 10900 41742200
## 10901 26404100
## 10902 2849900
## 10903 20814600
## 10904 1053700
## 10905 21188700
## 10906 23135700
## 10907 31801900
## 10908 3189000
## 10909 20714500
## 10910 1453200
## 10911 19225100
## 10912 23324200
## 10913 23581700
## 10914 2591900
## 10915 48497800
## 10916 1290800
## 10917 22167200
## 10918 18684000
## 10919 29407500
## 10920 2704300
## 10921 39762300
## 10922 1220100
## 10923 21414200
## 10924 14205400
## 10925 27232300
## 10926 2641100
## 10927 26248100
## 10928 1353000
## 10929 24944300
## 10930 14938600
## 10931 33257300
## 10932 4228300
## 10933 88227400
## 10934 1707100
## 10935 20818000
## 10936 22648300
## 10937 25473900
## 10938 3512100
## 10939 28473300
## 10940 1135300
## 10941 20877100
## 10942 16225500
## 10943 46939000
## 10944 2887700
## 10945 20922800
## 10946 1809300
## 10947 28793800
## 10948 16350400
## 10949 60821500
## 10950 4360900
## 10951 21167200
## 10952 1558800
## 10953 23786000
## 10954 17313300
## 10955 32384900
## 10956 4055900
## 10957 30210500
## 10958 2030500
## 10959 29596800
## 10960 24789800
## 10961 30611000
## 10962 2609400
## 10963 21027900
## 10964 1529200
## 10965 36195700
## 10966 17775000
## 10967 31552500
## 10968 2596300
## 10969 20875200
## 10970 3060500
## 10971 38909100
## 10972 13616700
## 10973 33683100
## 10974 5083900
## 10975 38458200
## 10976 5951900
## 10977 126834100
## 10978 14878000
## 10979 28031600
## 10980 2682900
## 10981 21017900
## 10982 1959200
## 10983 33226900
## 10984 18992700
## 10985 56016200
## 10986 2521400
## 10987 22521500
## 10988 2744600
## 10989 33532600
## 10990 44649400
## 10991 114602100
## 10992 4068800
## 10993 52213100
## 10994 3098600
## 10995 43369300
## 10996 84880300
## 10997 82242700
## 10998 7872600
## 10999 87110100
## 11000 2867300
## 11001 43134800
## 11002 34792400
## 11003 68531500
## 11004 10310700
## 11005 37140600
## 11006 2487700
## 11007 48411700
## 11008 26882400
## 11009 48160100
## 11010 6578500
## 11011 28095200
## 11012 1645300
## 11013 33114500
## 11014 26129200
## 11015 56831300
## 11016 4923400
## 11017 24117500
## 11018 1543800
## 11019 26460200
## 11020 26044600
## 11021 41025500
## 11022 4635500
## 11023 23448400
## 11024 1693500
## 11025 24257600
## 11026 41693300
## 11027 35890500
## 11028 4884100
## 11029 22056700
## 11030 1683500
## 11031 25390700
## 11032 29135600
## 11033 43699900
## 11034 4365300
## 11035 26395600
## 11036 1829300
## 11037 24787300
## 11038 21219400
## 11039 32936400
## 11040 3982200
## 11041 21138100
## 11042 1510300
## 11043 17951600
## 11044 11481000
## 11045 33686800
## 11046 6105600
## 11047 23220000
## 11048 1569600
## 11049 22891000
## 11050 14597200
## 11051 28719100
## 11052 7338200
## 11053 22038400
## 11054 1692100
## 11055 24039100
## 11056 13790200
## 11057 76314700
## 11058 5048200
## 11059 22035500
## 11060 1360700
## 11061 24102800
## 11062 19863300
## 11063 44392800
## 11064 4763400
## 11065 18124300
## 11066 1314500
## 11067 22592300
## 11068 12711600
## 11069 61259800
## 11070 5432900
## 11071 31247800
## 11072 1317100
## 11073 20032000
## 11074 11578600
## 11075 46916900
## 11076 5121400
## 11077 21328600
## 11078 2001200
## 11079 27803500
## 11080 15580900
## 11081 42062400
## 11082 4283200
## 11083 21642300
## 11084 1766800
## 11085 24907500
## 11086 14290100
## 11087 30442100
## 11088 3025600
## 11089 20544100
## 11090 1670200
## 11091 23842400
## 11092 15882200
## 11093 32026000
## 11094 2916200
## 11095 18944800
## 11096 1828400
## 11097 23905800
## 11098 18497400
## 11099 38018600
## 11100 2595100
## 11101 20441000
## 11102 1330700
## 11103 26118700
## 11104 12933400
## 11105 35140200
## 11106 3033800
## 11107 20183600
## 11108 1929500
## 11109 34757900
## 11110 36233900
## 11111 38168800
## 11112 3267700
## 11113 20019800
## 11114 1629200
## 11115 24040200
## 11116 23176700
## 11117 56331200
## 11118 2446700
## 11119 18481300
## 11120 1576300
## 11121 24335200
## 11122 21131600
## 11123 36341200
## 11124 2249200
## 11125 13493600
## 11126 1975000
## 11127 17721400
## 11128 28360000
## 11129 42307200
## 11130 3618300
## 11131 23547600
## 11132 2129500
## 11133 37653100
## 11134 24296600
## 11135 29173300
## 11136 3263100
## 11137 15029500
## 11138 1253600
## 11139 25324800
## 11140 18249900
## 11141 40191600
## 11142 3026600
## 11143 13228300
## 11144 1341800
## 11145 22840800
## 11146 13186100
## 11147 28504900
## 11148 3367300
## 11149 14135100
## 11150 1226300
## 11151 23368300
## 11152 15496600
## 11153 23292500
## 11154 2704800
## 11155 12744700
## 11156 1565300
## 11157 18243300
## 11158 13768500
## 11159 22409500
## 11160 2732500
## 11161 17103000
## 11162 1336200
## 11163 20866800
## 11164 16518000
## 11165 20848100
## 11166 2223400
## 11167 14505600
## 11168 1583700
## 11169 21149400
## 11170 12991000
## 11171 26601400
## 11172 2170300
## 11173 13859200
## 11174 988900
## 11175 20305700
## 11176 12398100
## 11177 31712900
## 11178 3425700
## 11179 18510800
## 11180 1216400
## 11181 25833200
## 11182 22092800
## 11183 38020500
## 11184 3352200
## 11185 31718200
## 11186 1258900
## 11187 83217800
## 11188 43160900
## 11189 31931900
## 11190 2506900
## 11191 17618500
## 11192 1306100
## 11193 42577100
## 11194 37395700
## 11195 29445200
## 11196 2709400
## 11197 19819400
## 11198 1214500
## 11199 33757600
## 11200 53535200
## 11201 31326800
## 11202 3098000
## 11203 19236300
## 11204 1982500
## 11205 31188600
## 11206 23618700
## 11207 61008200
## 11208 5897800
## 11209 24644300
## 11210 3402400
## 11211 45710500
## 11212 32254100
## 11213 34411900
## 11214 3677200
## 11215 20785400
## 11216 2082500
## 11217 35607900
## 11218 22876100
## 11219 35546400
## 11220 2137500
## 11221 19166300
## 11222 1465600
## 11223 34097800
## 11224 15086500
## 11225 29219100
## 11226 2260500
## 11227 14846300
## 11228 1184300
## 11229 28816800
## 11230 13791500
## 11231 32240200
## 11232 2825000
## 11233 16176900
## 11234 2171400
## 11235 29028800
## 11236 25373100
## 11237 75311400
## 11238 7632500
## 11239 40643100
## 11240 4449000
## 11241 133503000
## 11242 31560100
## 11243 45489600
## 11244 5568000
## 11245 36130400
## 11246 2629000
## 11247 50216300
## 11248 23461800
## 11249 40444900
## 11250 4037000
## 11251 26813800
## 11252 2173800
## 11253 38140700
## 11254 18717300
## 11255 36531000
## 11256 3070100
## 11257 20968300
## 11258 1932600
## 11259 31304000
## 11260 18236000
## 11261 35836400
## 11262 2855100
## 11263 23192700
## 11264 1597700
## 11265 28527800
## 11266 14111000
## 11267 26026500
## 11268 2920400
## 11269 14980000
## 11270 1344700
## 11271 21400400
## 11272 20744500
## 11273 27705200
## 11274 2431400
## 11275 14207000
## 11276 1462600
## 11277 24806400
## 11278 15718000
## 11279 30949100
## 11280 3938200
## 11281 24337600
## 11282 1411900
## 11283 28167500
## 11284 15665700
## 11285 25139600
## 11286 2945800
## 11287 16630200
## 11288 1304200
## 11289 19585200
## 11290 13492900
## 11291 28912100
## 11292 3429200
## 11293 18142600
## 11294 1575200
## 11295 28391000
## 11296 24884000
## 11297 23794900
## 11298 3195300
## 11299 17711600
## 11300 1111800
## 11301 22269200
## 11302 24041900
## 11303 24167500
## 11304 5623700
## 11305 15217700
## 11306 1336900
## 11307 27317600
## 11308 23816200
## 11309 25892200
## 11310 4142300
## 11311 16207700
## 11312 935900
## 11313 25356800
## 11314 17931900
## 11315 38919000
## 11316 2390500
## 11317 14579700
## 11318 950200
## 11319 24545500
## 11320 19585300
## 11321 30137000
## 11322 3121400
## 11323 16646000
## 11324 1279300
## 11325 32024400
## 11326 17371200
## 11327 36493900
## 11328 2954900
## 11329 20868400
## 11330 1295500
## 11331 31433900
## 11332 29731200
## 11333 23779900
## 11334 2216800
## 11335 21541300
## 11336 1227500
## 11337 53336500
## 11338 27283400
## 11339 26276000
## 11340 2214000
## 11341 20046500
## 11342 1289700
## 11343 89893300
## 11344 15029200
## 11345 32702000
## 11346 2317100
## 11347 17801700
## 11348 1026300
## 11349 32776700
## 11350 13907800
## 11351 28313700
## 11352 2277700
## 11353 18422400
## 11354 1259800
## 11355 32157200
## 11356 19639500
## 11357 40382900
## 11358 2679300
## 11359 18487400
## 11360 1032400
## 11361 25610600
## 11362 21485300
## 11363 56239800
## 11364 2529700
## 11365 17612000
## 11366 1186700
## 11367 28079000
## 11368 44132800
## 11369 92344800
## 11370 2913100
## 11371 52654200
## 11372 1512500
## 11373 32327500
## 11374 83161900
## 11375 39869800
## 11376 7617600
## 11377 78955800
## 11378 3530200
## 11379 37550400
## 11380 31442400
## 11381 27733700
## 11382 6777100
## 11383 35058800
## 11384 3841500
## 11385 30558700
## 11386 26057200
## 11387 38167900
## 11388 3578200
## 11389 25006900
## 11390 2700500
## 11391 26003400
## 11392 26053200
## 11393 33816600
## 11394 3603300
## 11395 23968400
## 11396 1784500
## 11397 35122000
## 11398 16611300
## 11399 30202600
## 11400 3581500
## 11401 18525300
## 11402 1287400
## 11403 22075600
## 11404 55611400
## 11405 27408700
## 11406 3178200
## 11407 21066000
## 11408 1140300
## 11409 26587700
## 11410 33119100
## 11411 40553400
## 11412 2704400
## 11413 20184000
## 11414 1801200
## 11415 29335200
## 11416 22811700
## 11417 28037200
## 11418 1986300
## 11419 15233900
## 11420 1107900
## 11421 19473500
## 11422 15502800
## 11423 26315200
## 11424 1876100
## 11425 19621000
## 11426 1318900
## 11427 16920700
## 11428 19311400
## 11429 24008500
## 11430 1604300
## 11431 10670100
## 11432 786400
## 11433 15756900
## 11434 28645000
## 11435 27484500
## 11436 2019700
## 11437 11729500
## 11438 975100
## 11439 18162300
## 11440 30959500
## 11441 18660400
## 11442 1563300
## 11443 12159000
## 11444 740500
## 11445 21655200
## 11446 28403200
## 11447 25868200
## 11448 2118500
## 11449 19295100
## 11450 938200
## 11451 19283900
## 11452 58856800
## 11453 33794400
## 11454 1604600
## 11455 14222400
## 11456 1028000
## 11457 20523500
## 11458 23527700
## 11459 25356000
## 11460 1891100
## 11461 13794200
## 11462 924200
## 11463 18856400
## 11464 22762800
## 11465 21984700
## 11466 1458800
## 11467 12400800
## 11468 719400
## 11469 14214300
## 11470 47582500
## 11471 25368100
## 11472 2343200
## 11473 11688300
## 11474 861500
## 11475 17271000
## 11476 17026100
## 11477 25820200
## 11478 1679300
## 11479 14386400
## 11480 951400
## 11481 15221900
## 11482 17497600
## 11483 21257700
## 11484 1524100
## 11485 13309500
## 11486 928200
## 11487 18732400
## 11488 14089300
## 11489 23675100
## 11490 1744100
## 11491 12243700
## 11492 1072000
## 11493 18151500
## 11494 16788800
## 11495 25086200
## 11496 1623000
## 11497 10730800
## 11498 926900
## 11499 18552600
## 11500 13276500
## 11501 27766300
## 11502 2776800
## 11503 17504800
## 11504 1166700
## 11505 20971200
## 11506 11225900
## 11507 24970300
## 11508 2198600
## 11509 15925900
## 11510 847600
## 11511 16417200
## 11512 11417400
## 11513 24863900
## 11514 1709200
## 11515 17804300
## 11516 1130000
## 11517 16930200
## 11518 8908400
## 11519 29662400
## 11520 1633800
## 11521 14200600
## 11522 1248600
## 11523 20860300
## 11524 34222600
## 11525 26701500
## 11526 1792300
## 11527 13536100
## 11528 925100
## 11529 26075400
## 11530 39755900
## 11531 26802500
## 11532 2181800
## 11533 12118800
## 11534 1072700
## 11535 18900500
## 11536 19891600
## 11537 26880400
## 11538 3719800
## 11539 26278400
## 11540 1442800
## 11541 16278400
## 11542 24174800
## 11543 42364300
## 11544 2424600
## 11545 27990800
## 11546 893700
## 11547 17493400
## 11548 26593100
## 11549 53002000
## 11550 2030500
## 11551 15676600
## 11552 1270300
## 11553 20146100
## 11554 45229500
## 11555 46557000
## 11556 4257300
## 11557 27100700
## 11558 1885500
## 11559 35113900
## 11560 30859200
## 11561 45292800
## 11562 3124700
## 11563 21252800
## 11564 1311000
## 11565 29303000
## 11566 18286500
## 11567 62176200
## 11568 3117200
## 11569 18016200
## 11570 1395000
## 11571 30130200
## 11572 15890000
## 11573 110888700
## 11574 2523000
## 11575 15691100
## 11576 1087400
## 11577 24062500
## 11578 16142100
## 11579 89983600
## 11580 3034000
## 11581 15077200
## 11582 1305100
## 11583 26847000
## 11584 14452700
## 11585 79886900
## 11586 5499200
## 11587 24119200
## 11588 2049300
## 11589 44607000
## 11590 40346700
## 11591 47023000
## 11592 2297200
## 11593 14958800
## 11594 1172800
## 11595 20937100
## 11596 23409700
## 11597 34514300
## 11598 1937200
## 11599 11083800
## 11600 978600
## 11601 17384000
## 11602 15910300
## 11603 36003200
## 11604 2718600
## 11605 14068300
## 11606 1167800
## 11607 33707300
## 11608 16211500
## 11609 31074000
## 11610 4078900
## 11611 15538300
## 11612 1486200
## 11613 19822200
## 11614 16321100
## 11615 52481200
## 11616 2353500
## 11617 28326300
## 11618 1411900
## 11619 19955300
## 11620 192415300
## 11621 29869400
## 11622 2651400
## 11623 15064900
## 11624 1533200
## 11625 21688700
## 11626 95403500
## 11627 24607400
## 11628 3819600
## 11629 15637100
## 11630 1153200
## 11631 28065100
## 11632 65489500
## 11633 29641100
## 11634 4422100
## 11635 12047600
## 11636 1109800
## 11637 20536400
## 11638 44513700
## 11639 35887000
## 11640 4922200
## 11641 14532200
## 11642 1314700
## 11643 25463500
## 11644 26459800
## 11645 36379100
## 11646 4430600
## 11647 18402900
## 11648 1585300
## 11649 29910800
## 11650 17425200
## 11651 21701800
## 11652 2769400
## 11653 13156900
## 11654 1278800
## 11655 19189500
## 11656 37555700
## 11657 29736800
## 11658 2950300
## 11659 14307500
## 11660 1201400
## 11661 20085900
## 11662 22230700
## 11663 21453100
## 11664 3469100
## 11665 12386800
## 11666 1461200
## 11667 16726400
## 11668 63716800
## 11669 28779300
## 11670 2684000
## 11671 11682700
## 11672 1070700
## 11673 16212600
## 11674 109388200
## 11675 24358400
## 11676 2426200
## 11677 12804400
## 11678 933200
## 11679 20089000
## 11680 38675700
## 11681 36236000
## 11682 1827100
## 11683 15138700
## 11684 1174900
## 11685 18196500
## 11686 105887300
## 11687 64041000
## 11688 3588200
## 11689 17537900
## 11690 1372500
## 11691 26497400
## 11692 49156900
## 11693 37586800
## 11694 2380400
## 11695 11073000
## 11696 937400
## 11697 22177500
## 11698 23535100
## 11699 35192400
## 11700 3091400
## 11701 17139300
## 11702 1365300
## 11703 25313700
## 11704 18688300
## 11705 35652200
## 11706 2999800
## 11707 13345300
## 11708 852500
## 11709 27402500
## 11710 73675300
## 11711 23624900
## 11712 3361500
## 11713 11351700
## 11714 1093000
## 11715 23830000
## 11716 25800600
## 11717 24553500
## 11718 2512500
## 11719 13504000
## 11720 2056900
## 11721 19149500
## 11722 18479800
## 11723 20034600
## 11724 2090700
## 11725 16752300
## 11726 1766800
## 11727 22878400
## 11728 17392400
## 11729 24125800
## 11730 3152000
## 11731 13167500
## 11732 1757500
## 11733 49455600
## 11734 15124000
## 11735 23192700
## 11736 2793000
## 11737 19088800
## 11738 1266200
## 11739 80032200
## 11740 58503900
## 11741 23538700
## 11742 4060900
## 11743 17470200
## 11744 1697500
## 11745 54067000
## 11746 41781100
## 11747 48129000
## 11748 3248400
## 11749 13336800
## 11750 1576400
## 11751 35137200
## 11752 32456200
## 11753 66134200
## 11754 3998100
## 11755 13084700
## 11756 1647700
## 11757 29911600
## 11758 35259300
## 11759 34562000
## 11760 7406400
## 11761 16741400
## 11762 2749200
## 11763 28479900
## 11764 63791900
## 11765 37861700
## 11766 10841100
## 11767 24545500
## 11768 4269900
## 11769 33574700
## 11770 29383300
## 11771 26419400
## 11772 5413300
## 11773 15669000
## 11774 2427300
## 11775 26434700
## 11776 19530500
## 11777 43825800
## 11778 5305400
## 11779 22077800
## 11780 2406400
## 11781 24533000
## 11782 22624800
## 11783 28331700
## 11784 5026500
## 11785 39640900
## 11786 1872400
## 11787 22147000
## 11788 20762800
## 11789 26932600
## 11790 3872500
## 11791 63766300
## 11792 1943200
## 11793 21600400
## 11794 17084600
## 11795 30837000
## 11796 5122100
## 11797 30545500
## 11798 2134800
## 11799 28697000
## 11800 30988700
## 11801 32560000
## 11802 5984400
## 11803 23008900
## 11804 1585100
## 11805 31664800
## 11806 26006200
## 11807 24254200
## 11808 3412600
## 11809 19460800
## 11810 1366900
## 11811 22935400
## 11812 19987500
## 11813 59176400
## 11814 8562900
## 11815 31916000
## 11816 2607100
## 11817 49632500
## 11818 34170200
## 11819 57134500
## 11820 12747000
## 11821 67846700
## 11822 4745200
## 11823 57822400
## 11824 31099100
## 11825 34143900
## 11826 6622800
## 11827 32840100
## 11828 2431800
## 11829 38767800
## 11830 15363800
## 11831 51175500
## 11832 7321300
## 11833 51377000
## 11834 3654400
## 11835 41328400
## 11836 23121300
## 11837 32264500
## 11838 6755800
## 11839 34681400
## 11840 2384000
## 11841 35904100
## 11842 19558000
## 11843 58840500
## 11844 3648800
## 11845 32397900
## 11846 1472600
## 11847 27332500
## 11848 14993300
## 11849 27632000
## 11850 3690100
## 11851 18597800
## 11852 1304000
## 11853 32132700
## 11854 16255700
## 11855 28428900
## 11856 4373400
## 11857 22879300
## 11858 1547100
## 11859 27686300
## 11860 12503200
## 11861 29264600
## 11862 4614600
## 11863 35415400
## 11864 1330600
## 11865 19652600
## 11866 13095600
## 11867 25965500
## 11868 5311300
## 11869 26089200
## 11870 1593100
## 11871 23206700
## 11872 10693400
## 11873 27426400
## 11874 3540300
## 11875 15672100
## 11876 1478400
## 11877 21848900
## 11878 16965900
## 11879 11475900
## 11880 1837100
## 11881 8658600
## 11882 587400
## 11883 8409600
## 11884 7862700
## 11885 27194000
## 11886 4438800
## 11887 18101300
## 11888 2188200
## 11889 20732600
## 11890 19281800
## 11891 28528800
## 11892 3272300
## 11893 18891000
## 11894 1616600
## 11895 22366700
## 11896 13549100
## 11897 36162300
## 11898 4625900
## 11899 30188900
## 11900 2392900
## 11901 34655400
## 11902 20605400
## 11903 37086900
## 11904 4666000
## 11905 43277000
## 11906 3017900
## 11907 34542100
## 11908 19613000
## 11909 26528000
## 11910 3561300
## 11911 25070400
## 11912 1452500
## 11913 25515700
## 11914 12208700
## 11915 34324500
## 11916 4314700
## 11917 20201500
## 11918 1394200
## 11919 23552700
## 11920 12121700
## 11921 26195500
## 11922 3794700
## 11923 19131200
## 11924 1690700
## 11925 19907000
## 11926 14033000
## 11927 29998700
## 11928 3684900
## 11929 21913700
## 11930 1761000
## 11931 30809000
## 11932 32188600
## 11933 27068300
## 11934 3189600
## 11935 22442800
## 11936 1488100
## 11937 21220800
## 11938 19698300
## 11939 34402600
## 11940 2470900
## 11941 17464700
## 11942 1821900
## 11943 27349400
## 11944 15956100
## 11945 26374400
## 11946 2963900
## 11947 17805500
## 11948 2104100
## 11949 20198100
## 11950 15612400
## 11951 43733800
## 11952 5285300
## 11953 29768000
## 11954 2145200
## 11955 35718900
## 11956 15132200
## 11957 34031800
## 11958 5454800
## 11959 25913100
## 11960 1704200
## 11961 30352700
## 11962 13468900
## 11963 46524500
## 11964 3801900
## 11965 20139600
## 11966 1626500
## 11967 27669900
## 11968 11957900
## 11969 44351100
## 11970 4848200
## 11971 25324300
## 11972 2443800
## 11973 42453100
## 11974 14241700
## 11975 27779400
## 11976 3113200
## 11977 15918100
## 11978 1232100
## 11979 34338200
## 11980 12251100
## 11981 21425000
## 11982 2703600
## 11983 13684400
## 11984 951000
## 11985 26028400
## 11986 16801700
## 11987 23783200
## 11988 2044600
## 11989 10767600
## 11990 1211300
## 11991 17096300
## 11992 34613900
## 11993 26085900
## 11994 2543600
## 11995 16258600
## 11996 972200
## 11997 22176600
## 11998 27951800
## 11999 14249500
## 12000 1981600
## 12001 10890000
## 12002 623400
## 12003 12403800
## 12004 17971900
## 12005 18296900
## 12006 2638700
## 12007 12051500
## 12008 789100
## 12009 11763200
## 12010 13040500
## 12011 20905900
## 12012 3301000
## 12013 12087400
## 12014 1153800
## 12015 14653300
## 12016 13509200
## 12017 15039500
## 12018 3158300
## 12019 9934900
## 12020 744300
## 12021 10250600
## 12022 14697900
## 12023 30586300
## 12024 4139400
## 12025 18684100
## 12026 1770000
## 12027 25579900
## 12028 14014500
## 12029 28781900
## 12030 3521100
## 12031 20663900
## 12032 1657300
## 12033 20694100
## 12034 11147900
## 12035 21118100
## 12036 2510500
## 12037 19630900
## 12038 1073000
## 12039 21340000
## 12040 15861300
## 12041 22193600
## 12042 5830100
## 12043 19492200
## 12044 1335200
## 12045 24876000
## 12046 17074400
## 12047 31751900
## 12048 5986200
## 12049 28545300
## 12050 1640200
## 12051 19922900
## 12052 14665100
## 12053 33561900
## 12054 3446100
## 12055 22880400
## 12056 1274600
## 12057 20382700
## 12058 11918100
## 12059 24462100
## 12060 2558400
## 12061 17324600
## 12062 1176800
## 12063 18593000
## 12064 10472800
## 12065 27588600
## 12066 2992800
## 12067 18356500
## 12068 1065900
## 12069 21517300
## 12070 10981500
## 12071 27086200
## 12072 4873900
## 12073 18653900
## 12074 1353100
## 12075 20968200
## 12076 12375600
## 12077 26111900
## 12078 3791900
## 12079 24884300
## 12080 1099200
## 12081 19422300
## 12082 11401400
## 12083 34439800
## 12084 3670500
## 12085 15294500
## 12086 1362100
## 12087 20664000
## 12088 13151100
## 12089 23713000
## 12090 2354200
## 12091 13145900
## 12092 1294400
## 12093 19670100
## 12094 12715300
## 12095 25597300
## 12096 2540800
## 12097 12195500
## 12098 919300
## 12099 18451700
## 12100 12735500
## 12101 32597900
## 12102 3376200
## 12103 19097200
## 12104 1670000
## 12105 30213500
## 12106 14844700
## 12107 22050200
## 12108 2797500
## 12109 16593600
## 12110 1963600
## 12111 23097600
## 12112 11791500
## 12113 23211000
## 12114 2971700
## 12115 15162700
## 12116 1474000
## 12117 24672900
## 12118 12737200
## 12119 32377600
## 12120 3922600
## 12121 18731300
## 12122 1494500
## 12123 23672700
## 12124 10969300
## 12125 26337600
## 12126 3586300
## 12127 20020100
## 12128 2973900
## 12129 43554600
## 12130 10092900
## 12131 20562900
## 12132 2998700
## 12133 19539500
## 12134 2965800
## 12135 44818000
## 12136 11860600
## 12137 30377500
## 12138 3747300
## 12139 18956100
## 12140 3246600
## 12141 31651400
## 12142 18287900
## 12143 49201000
## 12144 3137200
## 12145 19790500
## 12146 2160600
## 12147 25270500
## 12148 25869200
## 12149 111985000
## 12150 3850200
## 12151 50139800
## 12152 2029700
## 12153 39671500
## 12154 21208100
## 12155 33710400
## 12156 7350500
## 12157 54366400
## 12158 1532100
## 12159 45827000
## 12160 19415600
## 12161 24507300
## 12162 10868800
## 12163 24804900
## 12164 1463400
## 12165 30301800
## 12166 14431300
## 12167 26845900
## 12168 3897300
## 12169 17058500
## 12170 1184500
## 12171 19796400
## 12172 13226700
## 12173 38183800
## 12174 3466100
## 12175 14596400
## 12176 1241200
## 12177 20277200
## 12178 26834800
## 12179 23004100
## 12180 2858000
## 12181 22390600
## 12182 1155300
## 12183 18096400
## 12184 37419100
## 12185 28349900
## 12186 2484900
## 12187 16470600
## 12188 989700
## 12189 22644400
## 12190 109299300
## 12191 20065500
## 12192 2429600
## 12193 15061900
## 12194 1135000
## 12195 18170700
## 12196 73061200
## 12197 23035400
## 12198 4172600
## 12199 13526200
## 12200 1213300
## 12201 22920100
## 12202 29143700
## 12203 33226200
## 12204 2792400
## 12205 14364900
## 12206 1054700
## 12207 23108400
## 12208 35090700
## 12209 35623100
## 12210 2968900
## 12211 13226500
## 12212 1313600
## 12213 17005200
## 12214 35204800
## 12215 22584600
## 12216 2714700
## 12217 12831100
## 12218 1287600
## 12219 20546300
## 12220 21636200
## 12221 22198200
## 12222 3112300
## 12223 12276500
## 12224 1611000
## 12225 21248800
## 12226 14378200
## 12227 24507200
## 12228 3507700
## 12229 14759100
## 12230 1262300
## 12231 20655900
## 12232 16026800
## 12233 20836900
## 12234 2617000
## 12235 27360100
## 12236 982900
## 12237 19292700
## 12238 13606200
## 12239 20788200
## 12240 3462000
## 12241 18422500
## 12242 1472800
## 12243 20273100
## 12244 15304500
## 12245 21776600
## 12246 3688000
## 12247 12625700
## 12248 1392200
## 12249 21796800
## 12250 9139800
## 12251 20257400
## 12252 2713600
## 12253 14306700
## 12254 1101500
## 12255 15871500
## 12256 13645500
## 12257 23482900
## 12258 2793700
## 12259 16112100
## 12260 2260800
## 12261 23239800
## 12262 10874200
## 12263 36414600
## 12264 2760100
## 12265 16257000
## 12266 1496500
## 12267 26937500
## 12268 18165300
## 12269 26211000
## 12270 2132100
## 12271 12294800
## 12272 942500
## 12273 24539600
## 12274 12401100
## 12275 21108100
## 12276 1941100
## 12277 11160600
## 12278 896400
## 12279 18135900
## 12280 15194500
## 12281 21750000
## 12282 2610400
## 12283 12748200
## 12284 1109000
## 12285 18750300
## 12286 11464000
## 12287 17446300
## 12288 2247600
## 12289 13527100
## 12290 1037600
## 12291 18521000
## 12292 16718600
## 12293 18707200
## 12294 2286500
## 12295 10184500
## 12296 989800
## 12297 21510900
## 12298 12657100
## 12299 22155900
## 12300 2048200
## 12301 15535300
## 12302 1261500
## 12303 19846800
## 12304 10963500
## 12305 19612800
## 12306 2436400
## 12307 16314100
## 12308 1704000
## 12309 19538200
## 12310 13703000
## 12311 17421700
## 12312 1909700
## 12313 10955500
## 12314 1223600
## 12315 20100000
## 12316 8727500
## 12317 15309100
## 12318 2130600
## 12319 12944000
## 12320 779900
## 12321 14280200
## 12322 15046500
## 12323 25691800
## 12324 2562200
## 12325 19344800
## 12326 1381500
## 12327 24833800
## 12328 19381800
## 12329 19232000
## 12330 1842300
## 12331 13612900
## 12332 977600
## 12333 20674300
## 12334 11665900
## 12335 43885000
## 12336 3384400
## 12337 20592800
## 12338 1712300
## 12339 49219700
## 12340 10989800
## 12341 21542000
## 12342 2282700
## 12343 12099500
## 12344 1231500
## 12345 14598100
## 12346 12501900
## 12347 39529900
## 12348 4382900
## 12349 29894800
## 12350 2463500
## 12351 26640500
## 12352 19099000
## 12353 25860200
## 12354 2658700
## 12355 17055400
## 12356 1401500
## 12357 20680000
## 12358 21050300
## 12359 20346300
## 12360 1953000
## 12361 13022800
## 12362 3487100
## 12363 19269200
## 12364 11631900
## 12365 22395600
## 12366 2138300
## 12367 16664700
## 12368 1981000
## 12369 22617100
## 12370 15549200
## 12371 23575100
## 12372 2755800
## 12373 12800500
## 12374 1894300
## 12375 18614700
## 12376 10461300
## 12377 33374800
## 12378 3041600
## 12379 14679400
## 12380 1620500
## 12381 20080400
## 12382 14839700
## 12383 29190000
## 12384 4485800
## 12385 16527600
## 12386 1786300
## 12387 13618400
## 12388 11080000
## 12389 21207300
## 12390 2762700
## 12391 12404000
## 12392 1055300
## 12393 15122800
## 12394 8446400
## 12395 19661700
## 12396 3957600
## 12397 11478300
## 12398 1401900
## 12399 21040300
## 12400 8402600
## 12401 19985700
## 12402 3422300
## 12403 13564000
## 12404 1671500
## 12405 20400900
## 12406 11604900
## 12407 19891400
## 12408 4984700
## 12409 12948600
## 12410 1045400
## 12411 12997400
## 12412 8936100
## 12413 27717900
## 12414 7508400
## 12415 17158100
## 12416 1555300
## 12417 21448600
## 12418 13823700
## 12419 21149000
## 12420 6344100
## 12421 15103400
## 12422 1254400
## 12423 18103500
## 12424 18106700
## 12425 16672200
## 12426 3710900
## 12427 11818300
## 12428 1057300
## 12429 14108500
## 12430 8267400
## 12431 18933400
## 12432 3184300
## 12433 9039400
## 12434 978900
## 12435 17952700
## 12436 10005900
## 12437 30379400
## 12438 3012700
## 12439 16638100
## 12440 1079700
## 12441 18791500
## 12442 7608800
## 12443 20350000
## 12444 2456100
## 12445 11612500
## 12446 900500
## 12447 17108500
## 12448 12916400
## 12449 17822900
## 12450 3174600
## 12451 10965600
## 12452 1122400
## 12453 17896500
## 12454 10554100
## 12455 16582100
## 12456 2854700
## 12457 11519700
## 12458 895000
## 12459 16689300
## 12460 10402700
## 12461 14697500
## 12462 2999200
## 12463 14807500
## 12464 836700
## 12465 15155600
## 12466 9701900
## 12467 17328400
## 12468 2870200
## 12469 15563900
## 12470 954200
## 12471 26992800
## 12472 14268100
## 12473 23319600
## 12474 2814400
## 12475 15968200
## 12476 959000
## 12477 22299500
## 12478 9557300
## 12479 17320900
## 12480 2420500
## 12481 12382000
## 12482 1323600
## 12483 32522600
## 12484 13788600
## 12485 17134300
## 12486 3122900
## 12487 14407200
## 12488 1372500
## 12489 29770000
## 12490 12779200
## 12491 18871500
## 12492 3380600
## 12493 17767500
## 12494 1672000
## 12495 30242700
## 12496 20508000
## 12497 20041200
## 12498 2608900
## 12499 12395000
## [ reached 'max' / getOption("max.print") -- omitted 4803 rows ]